Italia markets closed
FTSE MIB
35.402,26 -7,87 (-0,02%) Dow Jones
39.875,18 +5,80 (+0,01%) Nasdaq
16.685,72 -12,60 (-0,08%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,63 +0,40 (+0,50%) Bitcoin EUR
61.888,22 +1.343,98 (+2,22%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:45AM EDT. Mercato aperto.
Prezzo d'esercizio:120.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 2024-05-17 | 53.50 | 59.25 | 65.65 | 0.00 | - | 4 | 28 | 472.66% |
| BA240531C00120000 | 2024-05-16 2:32PM EDT | 2024-05-31 | 62.45 | 60.85 | 62.40 | 0.00 | - | 1 | 2 | 120.22% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 0.00% |
| BA240816C00120000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 63.55 | 63.25 | 63.95 | 0.00 | - | 10 | 30 | 61.30% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 63.95 | 64.90 | 0.00 | - | 2 | 29 | 57.64% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 64.65 | 65.85 | 0.00 | - | - | 1 | 56.51% |
| BA250117C00120000 | 2024-05-14 12:10PM EDT | 2025-01-17 | 68.10 | 67.40 | 68.25 | 0.00 | - | 11 | 137 | 54.05% |
| BA250321C00120000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 69.65 | 65.10 | 70.10 | 0.00 | - | 20 | 71 | 54.57% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 69.05 | 73.10 | 0.00 | - | 1 | 28 | 50.23% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 2025-12-19 | 72.30 | 75.85 | 78.10 | 0.00 | - | 1 | 56 | 52.25% |
| BA260116C00120000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 77.00 | 76.50 | 79.45 | 0.00 | - | 12 | 59 | 52.72% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 39.80% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 79.20 | 88.60 | 0.00 | - | 3 | 13 | 50.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00120000 | 2024-05-13 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 519 | 256.25% |
| BA240524P00120000 | 2024-05-15 12:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | 0.00 | - | 15 | 27 | 110.94% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.26 | 0.00 | - | 3 | 7 | 92.58% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 70.51% |
| BA240621P00120000 | 2024-05-16 9:56AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.10 | 0.00 | - | 5 | 705 | 55.08% |
| BA240719P00120000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.16 | 0.00 | - | 203 | 436 | 46.09% |
| BA240816P00120000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 0.24 | 0.21 | 0.25 | +0.02 | +9.09% | 2 | 387 | 41.11% |
| BA240920P00120000 | 2024-05-17 10:54AM EDT | 2024-09-20 | 0.47 | 0.41 | 0.51 | 0.00 | - | 1 | 293 | 39.48% |
| BA241018P00120000 | 2024-05-16 3:34PM EDT | 2024-10-18 | 0.69 | 0.33 | 0.84 | 0.00 | - | 4 | 208 | 39.38% |
| BA241115P00120000 | 2024-05-16 1:36PM EDT | 2024-11-15 | 0.98 | 0.64 | 1.13 | 0.00 | - | 1 | 265 | 38.64% |
| BA250117P00120000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 1.50 | 1.46 | 1.57 | +0.05 | +3.45% | 56 | 1,607 | 36.00% |
| BA250321P00120000 | 2024-05-15 12:47PM EDT | 2025-03-21 | 2.55 | 2.13 | 2.52 | 0.00 | - | 82 | 4,812 | 36.35% |
| BA250620P00120000 | 2024-05-10 12:07PM EDT | 2025-06-20 | 3.75 | 3.35 | 5.65 | 0.00 | - | 10 | 192 | 41.30% |
| BA251219P00120000 | 2024-05-16 3:41PM EDT | 2025-12-19 | 5.35 | 5.45 | 5.70 | 0.00 | - | 2 | 367 | 34.35% |
| BA260116P00120000 | 2024-05-16 3:14PM EDT | 2026-01-16 | 5.80 | 5.60 | 9.15 | 0.00 | - | 101 | 804 | 40.37% |
| BA260618P00120000 | 2024-05-15 3:19PM EDT | 2026-06-18 | 7.45 | 6.65 | 11.20 | 0.00 | - | 3 | 174 | 39.44% |
| BA261218P00120000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 9.14 | 6.50 | 8.55 | 0.00 | - | 2 | 79 | 31.52% |
© 2024 Yahoo. Tutti i diritti riservati.