Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.914,15 +44,77 (+0,11%) Nasdaq
16.637,93 -60,39 (-0,36%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,99 +0,76 (+0,96%) Bitcoin EUR
61.140,05 +1.483,84 (+2,49%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:32PM EDT. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00130000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 53.50 | 50.05 | 57.40 | 0.00 | - | 1 | 15 | 607.72% |
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 49.85 | 53.55 | 54.90 | 0.00 | - | 8 | 21 | 85.55% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 53.80 | 55.15 | 0.00 | - | 1 | 1 | 80.22% |
| BA240621C00130000 | 2024-05-16 11:55AM EDT | 2024-06-21 | 54.02 | 54.35 | 55.30 | 0.00 | - | 1 | 38 | 70.00% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 45.70 | 55.10 | 56.05 | 0.00 | - | 1 | 19 | 61.01% |
| BA240816C00130000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 56.12 | 55.90 | 56.90 | +5.11 | +10.02% | 1 | 129 | 57.01% |
| BA240920C00130000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 54.80 | 56.85 | 57.95 | 0.00 | - | 1 | 14 | 53.91% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 57.70 | 58.80 | 0.00 | - | 1 | 2 | 52.52% |
| BA241115C00130000 | 2024-05-07 9:34AM EDT | 2024-11-15 | 53.01 | 58.95 | 59.85 | 0.00 | - | 3 | 8 | 52.62% |
| BA250117C00130000 | 2024-05-14 2:05PM EDT | 2025-01-17 | 57.96 | 60.90 | 61.65 | 0.00 | - | 2 | 478 | 50.94% |
| BA250321C00130000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 61.30 | 62.75 | 65.85 | 0.00 | - | 4 | 63 | 52.81% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 2025-06-20 | 65.00 | 65.80 | 66.60 | 0.00 | - | 1 | 43 | 50.26% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 70.40 | 73.05 | 0.00 | - | 1 | 57 | 50.51% |
| BA260116C00130000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 71.85 | 70.35 | 73.10 | 0.00 | - | 7 | 159 | 51.43% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 73.65 | 76.55 | 0.00 | - | 1 | 5 | 50.64% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 75.15 | 84.40 | 0.00 | - | 6 | 33 | 54.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00130000 | 2024-05-16 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 703 | 212.50% |
| BA240524P00130000 | 2024-05-14 12:46PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 63 | 101.95% |
| BA240531P00130000 | 2024-05-16 10:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 134 | 56.25% |
| BA240607P00130000 | 2024-05-17 11:06AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.23 | -0.07 | -77.78% | 1 | 7 | 64.06% |
| BA240621P00130000 | 2024-05-16 3:10PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 1,378 | 49.12% |
| BA240719P00130000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 0.22 | 0.07 | 0.28 | 0.00 | - | 7 | 394 | 42.87% |
| BA240816P00130000 | 2024-05-17 10:27AM EDT | 2024-08-16 | 0.43 | 0.36 | 0.52 | -0.07 | -14.00% | 14 | 357 | 39.92% |
| BA240920P00130000 | 2024-05-16 10:35AM EDT | 2024-09-20 | 0.78 | 0.55 | 0.88 | 0.00 | - | 1 | 299 | 37.79% |
| BA241018P00130000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.12 | 0.95 | 1.12 | 0.00 | - | 12 | 164 | 36.11% |
| BA241115P00130000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 1.86 | 1.45 | 1.51 | 0.00 | - | 2 | 539 | 35.72% |
| BA250117P00130000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 2.25 | 2.17 | 2.31 | 0.00 | - | 2 | 3,296 | 34.50% |
| BA250321P00130000 | 2024-05-16 2:52PM EDT | 2025-03-21 | 3.50 | 3.15 | 3.30 | 0.00 | - | 11 | 396 | 34.25% |
| BA250620P00130000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 5.00 | 4.35 | 4.60 | 0.00 | - | 1 | 1,577 | 33.62% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 34.20% |
| BA260116P00130000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 8.28 | 7.15 | 7.55 | 0.00 | - | 3 | 412 | 32.87% |
| BA260618P00130000 | 2024-05-15 11:06AM EDT | 2026-06-18 | 9.83 | 8.35 | 9.00 | 0.00 | - | 1 | 6 | 31.66% |
| BA261218P00130000 | 2024-05-16 11:29AM EDT | 2026-12-18 | 10.45 | 6.70 | 13.80 | 0.00 | - | 1 | 11 | 34.76% |
© 2024 Yahoo. Tutti i diritti riservati.