Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.926,69 +57,31 (+0,14%) Nasdaq
16.680,49 -17,83 (-0,11%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,61 +0,38 (+0,48%) Bitcoin EUR
61.520,02 +1.614,66 (+2,70%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:22PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 2,017.09% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 177.22% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 203.98% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00115000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 73.00 | 73.00 | 74.15 | 0.00 | - | 2 | 64 | 56.19% |
| BA250321C00115000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 73.95 | 71.20 | 76.85 | 0.00 | - | 48 | 26 | 51.56% |
| BA250620C00115000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 71.80 | 73.25 | 79.90 | 0.00 | - | 1 | 21 | 51.92% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 55.71% |
| BA260116C00115000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 80.55 | 82.00 | 84.40 | 0.00 | - | 4 | 7 | 54.37% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 81.10 | 88.90 | 0.00 | - | 1 | 1 | 51.43% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 85.05 | 93.30 | 0.00 | - | 1 | 16 | 51.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00115000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 233 | 300.00% |
| BA240524P00115000 | 2024-05-15 12:36PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 21 | 25 | 132.81% |
| BA240531P00115000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.26 | 0.00 | - | - | 1 | 102.34% |
| BA240621P00115000 | 2024-05-09 1:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 187 | 51.95% |
| BA240719P00115000 | 2024-05-16 10:19AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 118 | 47.27% |
| BA240816P00115000 | 2024-05-17 10:45AM EDT | 2024-08-16 | 0.17 | 0.08 | 0.34 | -0.04 | -19.05% | 2 | 106 | 47.71% |
| BA240920P00115000 | 2024-05-17 10:34AM EDT | 2024-09-20 | 0.36 | 0.09 | 0.44 | +0.02 | +5.88% | 2 | 2,520 | 42.38% |
| BA241018P00115000 | 2024-05-16 3:22PM EDT | 2024-10-18 | 0.53 | 0.22 | 0.68 | 0.00 | - | 3 | 372 | 41.55% |
| BA241115P00115000 | 2024-05-16 3:33PM EDT | 2024-11-15 | 0.76 | 0.44 | 0.70 | 0.00 | - | 2 | 171 | 38.45% |
| BA250117P00115000 | 2024-05-16 9:50AM EDT | 2025-01-17 | 1.28 | 0.88 | 1.14 | 0.00 | - | 3 | 1,145 | 36.66% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 3.70 | 1.29 | 2.26 | 0.00 | - | 1 | 13 | 38.56% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 2.68 | 1.37 | 2.76 | -1.47 | -35.42% | 2 | 115 | 35.79% |
| BA251219P00115000 | 2024-05-13 12:24PM EDT | 2025-12-19 | 4.90 | 4.45 | 4.70 | 0.00 | - | 19 | 40 | 34.89% |
| BA260116P00115000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 5.15 | 4.65 | 6.05 | 0.00 | - | 39 | 86 | 37.17% |
| BA260618P00115000 | 2024-05-07 2:37PM EDT | 2026-06-18 | 6.71 | 4.20 | 6.10 | 0.00 | - | 1 | 19 | 33.34% |
| BA261218P00115000 | 2024-05-09 12:02PM EDT | 2026-12-18 | 9.01 | 2.08 | 7.50 | 0.00 | - | 1 | 88 | 32.33% |
© 2024 Yahoo. Tutti i diritti riservati.