Italia markets close in 12 minutes
FTSE MIB
33.571,69 -787,14 (-2,29%) Dow Jones
38.431,75 -280,46 (-0,72%) Nasdaq
17.629,86 +21,42 (+0,12%) Nikkei 225
38.720,47 -156,24 (-0,40%) Petrolio
78,30 -0,20 (-0,25%) Bitcoin EUR
62.515,55 -2.345,83 (-3,62%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:18AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-06-12 1:06PM EDT | 90.00 | 101.00 | 96.00 | 104.95 | 0.00 | - | 25 | 88 | 62.88% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 95.00 | 98.69 | 91.10 | 101.00 | 0.00 | - | 1 | 39 | 60.42% |
| BA260116C00100000 | 2024-05-31 2:38PM EDT | 100.00 | 89.27 | 87.20 | 96.70 | 0.00 | - | 1 | 164 | 58.74% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 88.70 | 92.25 | 101.75 | 0.00 | - | 6 | 12 | 74.87% |
| BA260116C00110000 | 2024-05-23 12:57PM EDT | 110.00 | 78.50 | 81.95 | 85.00 | 0.00 | - | 10 | 44 | 54.78% |
| BA260116C00115000 | 2024-05-22 10:41AM EDT | 115.00 | 84.93 | 78.30 | 81.20 | 0.00 | - | 1 | 7 | 53.75% |
| BA260116C00120000 | 2024-06-11 2:51PM EDT | 120.00 | 80.60 | 74.65 | 76.35 | 0.00 | - | 3 | 66 | 51.72% |
| BA260116C00125000 | 2024-05-21 2:31PM EDT | 125.00 | 78.30 | 71.10 | 72.55 | 0.00 | - | 1 | 18 | 50.66% |
| BA260116C00130000 | 2024-06-03 1:39PM EDT | 130.00 | 70.52 | 67.25 | 70.35 | 0.00 | - | 2 | 159 | 50.52% |
| BA260116C00135000 | 2024-06-04 1:33PM EDT | 135.00 | 70.10 | 62.85 | 66.60 | 0.00 | - | 30 | 42 | 51.45% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 55.85 | 59.40 | 0.00 | - | 125 | 137 | 45.00% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 75.97% |
| BA260116C00150000 | 2024-06-12 11:50AM EDT | 150.00 | 57.50 | 53.85 | 54.80 | 0.00 | - | 1 | 356 | 46.06% |
| BA260116C00155000 | 2024-05-23 2:15PM EDT | 155.00 | 47.00 | 50.70 | 55.50 | 0.00 | - | 2 | 15 | 50.15% |
| BA260116C00160000 | 2024-06-07 12:11PM EDT | 160.00 | 57.30 | 47.25 | 50.55 | 0.00 | - | 6 | 347 | 46.84% |
| BA260116C00165000 | 2024-06-03 9:53AM EDT | 165.00 | 47.85 | 44.70 | 45.90 | 0.00 | - | 1 | 230 | 43.94% |
| BA260116C00170000 | 2024-06-12 1:00PM EDT | 170.00 | 43.89 | 41.80 | 42.75 | 0.00 | - | 1 | 242 | 42.83% |
| BA260116C00175000 | 2024-06-12 3:25PM EDT | 175.00 | 42.20 | 39.40 | 40.25 | 0.00 | - | 1 | 388 | 42.40% |
| BA260116C00180000 | 2024-06-13 9:59AM EDT | 180.00 | 37.50 | 36.15 | 37.70 | -1.45 | -3.72% | 2 | 520 | 41.80% |
| BA260116C00185000 | 2024-06-12 12:30PM EDT | 185.00 | 36.00 | 34.35 | 37.35 | 0.00 | - | 10 | 295 | 43.59% |
| BA260116C00190000 | 2024-06-12 2:44PM EDT | 190.00 | 33.66 | 30.60 | 32.70 | +0.26 | +0.78% | 1 | 556 | 40.44% |
| BA260116C00195000 | 2024-06-10 2:28PM EDT | 195.00 | 36.80 | 29.85 | 30.75 | 0.00 | - | 1 | 199 | 40.22% |
| BA260116C00200000 | 2024-06-13 9:47AM EDT | 200.00 | 30.24 | 27.75 | 28.35 | +0.94 | +3.21% | 3 | 1,883 | 39.41% |
| BA260116C00210000 | 2024-06-12 12:23PM EDT | 210.00 | 24.74 | 24.00 | 24.70 | -0.46 | -1.83% | 1 | 360 | 38.76% |
| BA260116C00220000 | 2024-06-12 3:32PM EDT | 220.00 | 21.68 | 20.40 | 21.20 | 0.00 | - | 3 | 453 | 37.90% |
| BA260116C00230000 | 2024-06-12 11:40AM EDT | 230.00 | 18.80 | 17.40 | 18.20 | 0.00 | - | 2 | 914 | 37.24% |
| BA260116C00240000 | 2024-06-12 12:23PM EDT | 240.00 | 16.21 | 14.60 | 15.55 | 0.00 | - | 164 | 1,018 | 36.62% |
| BA260116C00250000 | 2024-06-13 10:52AM EDT | 250.00 | 13.00 | 12.05 | 13.80 | -0.60 | -4.41% | 1 | 1,286 | 36.75% |
| BA260116C00260000 | 2024-06-11 10:49AM EDT | 260.00 | 13.55 | 10.60 | 11.35 | 0.00 | - | 15 | 1,296 | 35.70% |
| BA260116C00270000 | 2024-06-12 12:59PM EDT | 270.00 | 9.85 | 8.60 | 9.60 | 0.00 | - | 7 | 829 | 35.23% |
| BA260116C00280000 | 2024-06-12 1:00PM EDT | 280.00 | 8.18 | 7.65 | 9.25 | 0.00 | - | 5 | 550 | 36.48% |
| BA260116C00290000 | 2024-06-11 12:08PM EDT | 290.00 | 6.75 | 6.55 | 7.00 | -0.15 | -2.17% | 1 | 3,276 | 34.70% |
| BA260116C00300000 | 2024-06-12 3:50PM EDT | 300.00 | 6.00 | 5.50 | 7.20 | 0.00 | - | 5 | 1,818 | 36.52% |
| BA260116C00310000 | 2024-06-05 3:42PM EDT | 310.00 | 6.70 | 4.65 | 5.15 | 0.00 | - | 75 | 125 | 34.38% |
| BA260116C00320000 | 2024-06-03 2:52PM EDT | 320.00 | 5.10 | 4.00 | 4.45 | 0.00 | - | 9 | 628 | 34.32% |
| BA260116C00330000 | 2024-05-20 9:38AM EDT | 330.00 | 4.80 | 3.40 | 3.75 | 0.00 | - | 3 | 144 | 34.05% |
| BA260116C00340000 | 2024-06-06 3:58PM EDT | 340.00 | 4.60 | 2.76 | 3.20 | 0.00 | - | 5 | 204 | 33.90% |
| BA260116C00350000 | 2024-06-12 3:39PM EDT | 350.00 | 2.71 | 2.51 | 2.80 | 0.00 | - | 3 | 508 | 33.95% |
| BA260116C00360000 | 2024-06-06 10:02AM EDT | 360.00 | 3.10 | 2.00 | 2.57 | 0.00 | - | 2 | 43 | 34.35% |
| BA260116C00370000 | 2024-05-22 12:40PM EDT | 370.00 | 2.81 | 1.80 | 2.12 | 0.00 | - | 1 | 105 | 33.96% |
| BA260116C00380000 | 2024-06-07 10:12AM EDT | 380.00 | 2.42 | 1.59 | 1.83 | 0.00 | - | 1 | 216 | 33.91% |
| BA260116C00390000 | 2024-06-13 10:37AM EDT | 390.00 | 1.51 | 1.37 | 1.61 | -0.14 | -8.48% | 5 | 764 | 33.97% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2024-06-12 3:07PM EDT | 90.00 | 1.80 | 1.32 | 2.00 | 0.00 | - | 19 | 1,581 | 38.10% |
| BA260116P00095000 | 2024-06-11 12:54PM EDT | 95.00 | 1.96 | 0.00 | 4.60 | 0.00 | - | 12 | 185 | 44.66% |
| BA260116P00100000 | 2024-06-12 2:14PM EDT | 100.00 | 2.20 | 2.05 | 2.59 | 0.00 | - | 2 | 556 | 35.41% |
| BA260116P00105000 | 2024-06-04 1:14PM EDT | 105.00 | 3.00 | 2.69 | 3.05 | 0.00 | - | 1 | 692 | 34.52% |
| BA260116P00110000 | 2024-06-13 9:35AM EDT | 110.00 | 3.35 | 3.40 | 3.65 | +0.05 | +1.52% | 1 | 406 | 33.87% |
| BA260116P00115000 | 2024-06-10 2:41PM EDT | 115.00 | 3.62 | 3.95 | 4.30 | 0.00 | - | 1 | 85 | 33.16% |
| BA260116P00120000 | 2024-06-12 12:28PM EDT | 120.00 | 4.75 | 3.90 | 5.00 | 0.00 | - | 1 | 1,463 | 32.40% |
| BA260116P00125000 | 2024-06-05 10:38AM EDT | 125.00 | 5.45 | 5.35 | 5.90 | 0.00 | - | 10 | 216 | 31.89% |
| BA260116P00130000 | 2024-06-12 10:49AM EDT | 130.00 | 6.55 | 6.30 | 6.80 | 0.00 | - | 4 | 407 | 31.20% |
| BA260116P00135000 | 2024-06-13 10:22AM EDT | 135.00 | 7.60 | 7.40 | 7.85 | +0.05 | +0.66% | 1 | 535 | 30.61% |
| BA260116P00140000 | 2024-06-07 2:57PM EDT | 140.00 | 7.80 | 8.60 | 9.05 | 0.00 | - | 1 | 1,215 | 30.09% |
| BA260116P00145000 | 2024-06-06 1:22PM EDT | 145.00 | 9.10 | 9.40 | 10.40 | 0.00 | - | 36 | 1,116 | 29.61% |
| BA260116P00150000 | 2024-06-12 3:20PM EDT | 150.00 | 11.20 | 10.90 | 11.80 | 0.00 | - | 2 | 5,246 | 29.04% |
| BA260116P00155000 | 2024-06-11 1:30PM EDT | 155.00 | 12.70 | 12.70 | 13.40 | 0.00 | - | 2 | 706 | 28.57% |
| BA260116P00160000 | 2024-06-12 10:54AM EDT | 160.00 | 14.05 | 14.05 | 15.00 | 0.00 | - | 6 | 2,230 | 27.92% |
| BA260116P00165000 | 2024-06-06 1:22PM EDT | 165.00 | 14.75 | 16.10 | 17.80 | 0.00 | - | 5 | 200 | 28.57% |
| BA260116P00170000 | 2024-06-12 12:23PM EDT | 170.00 | 18.05 | 16.70 | 18.80 | 0.00 | - | 64 | 1,760 | 26.87% |
| BA260116P00175000 | 2024-06-12 2:53PM EDT | 175.00 | 20.45 | 20.25 | 21.40 | 0.00 | - | 30 | 644 | 26.90% |
| BA260116P00180000 | 2024-06-11 3:50PM EDT | 180.00 | 21.65 | 20.80 | 23.30 | 0.00 | - | 20 | 1,630 | 25.96% |
| BA260116P00185000 | 2024-06-03 9:52AM EDT | 185.00 | 25.55 | 24.85 | 28.15 | 0.00 | - | 1 | 203 | 28.11% |
| BA260116P00190000 | 2024-06-06 2:25PM EDT | 190.00 | 25.00 | 27.35 | 29.00 | 0.00 | - | 13 | 308 | 25.68% |
| BA260116P00195000 | 2024-06-10 2:24PM EDT | 195.00 | 26.57 | 28.95 | 33.45 | 0.00 | - | 3 | 340 | 27.05% |
| BA260116P00200000 | 2024-06-11 2:45PM EDT | 200.00 | 31.05 | 32.75 | 33.80 | 0.00 | - | 11 | 1,346 | 23.71% |
| BA260116P00210000 | 2024-06-10 1:36PM EDT | 210.00 | 34.91 | 36.65 | 39.80 | 0.00 | - | 115 | 665 | 22.32% |
| BA260116P00220000 | 2024-06-07 3:58PM EDT | 220.00 | 39.88 | 45.60 | 48.35 | 0.00 | - | 1 | 593 | 23.31% |
| BA260116P00230000 | 2024-05-24 1:01PM EDT | 230.00 | 59.22 | 52.65 | 54.35 | 0.00 | - | 1 | 214 | 20.18% |
| BA260116P00240000 | 2024-06-05 3:49PM EDT | 240.00 | 55.50 | 60.75 | 62.25 | 0.00 | - | 21 | 380 | 18.51% |
| BA260116P00250000 | 2024-05-20 10:05AM EDT | 250.00 | 65.00 | 66.50 | 70.95 | 0.00 | - | 4 | 48 | 17.08% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 260.00 | 89.48 | 83.00 | 89.80 | 0.00 | - | 19 | 1 | 34.12% |
| BA260116P00270000 | 2024-05-31 2:30PM EDT | 270.00 | 93.33 | 84.05 | 94.00 | 0.00 | - | 8 | 8 | 27.04% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 41.05% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 290.00 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 300.00 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 48.27% |
| BA260116P00310000 | 2023-12-21 12:57PM EDT | 310.00 | 62.15 | 91.05 | 101.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 320.00 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00340000 | 2024-01-09 10:34AM EDT | 340.00 | 113.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00380000 | 2023-12-19 2:56PM EDT | 380.00 | 117.72 | 163.00 | 173.00 | 0.00 | - | - | 0 | 0.00% |
| BA260116P00390000 | 2024-04-24 11:36AM EDT | 390.00 | 221.84 | 210.00 | 220.00 | 0.00 | - | 1 | 0 | 52.66% |
© 2024 Yahoo. Tutti i diritti riservati.