Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.300,38 -563,96 (-0,90%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-05-09 11:42AM EDT | 90.00 | 99.05 | 91.00 | 101.00 | 0.00 | - | 2 | 1 | 63.88% |
| BA250919C00095000 | 2024-05-15 11:40AM EDT | 95.00 | 90.00 | 87.00 | 97.00 | 0.00 | - | - | 28 | 62.59% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 82.00 | 92.00 | 0.00 | - | 4 | 2 | 58.70% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 54.15 | 61.00 | 0.00 | - | 3 | 4 | 50.18% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 51.75 | 57.00 | 0.00 | - | - | 2 | 53.40% |
| BA250919C00150000 | 2024-05-22 9:48AM EDT | 150.00 | 55.63 | 47.85 | 51.65 | 0.00 | - | 20 | 21 | 49.23% |
| BA250919C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 42.75 | 41.80 | 43.55 | +2.75 | +6.88% | 1 | 6 | 44.75% |
| BA250919C00165000 | 2024-05-21 2:00PM EDT | 165.00 | 46.40 | 36.40 | 45.00 | 0.00 | - | 2 | 6 | 49.83% |
| BA250919C00170000 | 2024-05-23 12:40PM EDT | 170.00 | 36.45 | 36.45 | 42.00 | 0.00 | - | 3 | 17 | 48.70% |
| BA250919C00175000 | 2024-05-23 12:57PM EDT | 175.00 | 32.50 | 33.60 | 39.00 | 0.00 | - | 1 | 4 | 47.48% |
| BA250919C00180000 | 2024-05-30 3:48PM EDT | 180.00 | 28.34 | 29.85 | 37.00 | 0.00 | - | 13 | 20 | 47.44% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 25.00 | 29.95 | 0.00 | - | 3 | 5 | 40.94% |
| BA250919C00190000 | 2024-05-20 11:36AM EDT | 190.00 | 34.20 | 25.05 | 29.85 | 0.00 | - | 10 | 10 | 43.07% |
| BA250919C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 23.50 | 21.40 | 30.00 | 0.00 | - | 2 | 7 | 45.37% |
| BA250919C00200000 | 2024-05-24 2:17PM EDT | 200.00 | 21.70 | 21.15 | 23.55 | 0.00 | - | 6 | 49 | 39.39% |
| BA250919C00210000 | 2024-05-23 3:45PM EDT | 210.00 | 17.21 | 18.65 | 19.75 | 0.00 | - | 3 | 4 | 38.30% |
| BA250919C00220000 | 2024-05-24 10:40AM EDT | 220.00 | 14.00 | 15.10 | 16.65 | 0.00 | - | 6 | 9 | 37.61% |
| BA250919C00230000 | 2024-05-31 3:39PM EDT | 230.00 | 13.00 | 11.45 | 13.85 | +1.00 | +8.33% | 1 | 36 | 36.84% |
| BA250919C00240000 | 2024-05-28 12:14PM EDT | 240.00 | 10.60 | 9.30 | 16.00 | 0.00 | - | 3 | 38 | 42.37% |
| BA250919C00250000 | 2024-05-24 9:58AM EDT | 250.00 | 7.95 | 8.55 | 10.80 | 0.00 | - | 4 | 37 | 37.59% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 260.00 | 8.00 | 5.90 | 8.05 | 0.00 | - | 2 | 66 | 35.54% |
| BA250919C00280000 | 2024-05-23 3:59PM EDT | 280.00 | 4.45 | 4.90 | 5.95 | 0.00 | - | - | 1 | 35.68% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00090000 | 2024-05-31 12:54PM EDT | 90.00 | 1.72 | 1.07 | 2.35 | -0.05 | -2.82% | 2 | 6 | 43.21% |
| BA250919P00095000 | 2024-05-24 1:30PM EDT | 95.00 | 2.05 | 1.56 | 2.24 | 0.00 | - | 7 | 9 | 39.82% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 100.00 | 2.28 | 0.91 | 2.92 | 0.00 | - | - | 1 | 39.79% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 2.68 | 3.40 | 0.00 | - | 25 | 25 | 35.97% |
| BA250919P00120000 | 2024-05-24 3:47PM EDT | 120.00 | 5.05 | 3.80 | 4.75 | 0.00 | - | 7 | 8 | 34.44% |
| BA250919P00125000 | 2024-05-20 2:27PM EDT | 125.00 | 4.60 | 2.78 | 5.75 | 0.00 | - | 97 | 102 | 34.14% |
| BA250919P00130000 | 2024-05-24 1:08PM EDT | 130.00 | 6.95 | 2.43 | 6.75 | 0.00 | - | 120 | 120 | 33.56% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 135.00 | 6.39 | 2.29 | 12.00 | 0.00 | - | 3 | 153 | 40.44% |
| BA250919P00140000 | 2024-05-28 10:30AM EDT | 140.00 | 9.45 | 5.25 | 9.30 | 0.00 | - | 5 | 8 | 32.79% |
| BA250919P00145000 | 2024-05-24 1:07PM EDT | 145.00 | 11.15 | 8.45 | 10.20 | 0.00 | - | 1 | 1 | 31.46% |
| BA250919P00150000 | 2024-05-23 11:37AM EDT | 150.00 | 11.00 | 10.30 | 11.60 | 0.00 | - | 1 | 5 | 30.79% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 155.00 | 11.72 | 8.05 | 13.20 | 0.00 | - | - | 1 | 30.22% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 160.00 | 14.30 | 13.15 | 15.05 | 0.00 | - | 1 | 2 | 29.80% |
| BA250919P00165000 | 2024-05-21 10:14AM EDT | 165.00 | 15.07 | 14.20 | 21.00 | 0.00 | - | 9 | 15 | 34.64% |
| BA250919P00170000 | 2024-05-20 9:35AM EDT | 170.00 | 16.08 | 13.80 | 18.95 | 0.00 | - | - | 1 | 28.63% |
| BA250919P00180000 | 2024-05-31 1:24PM EDT | 180.00 | 24.35 | 18.00 | 23.40 | -0.70 | -2.79% | 1 | 14 | 27.36% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 190.00 | 27.35 | 23.00 | 28.60 | 0.00 | - | 2 | 1 | 26.22% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 195.00 | 29.69 | 26.05 | 31.40 | 0.00 | - | 1 | 21 | 25.58% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 200.00 | 35.50 | 32.35 | 40.65 | 0.00 | - | 4 | 5 | 32.86% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 50.10 | 57.55 | 0.00 | - | 2 | 1 | 24.13% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 240.00 | 59.00 | 58.00 | 65.90 | 0.00 | - | - | 7 | 23.33% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.