Italia markets open in 4 hours 59 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.181,72 +112,04 (+0,29%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.468,05 +4.193,81 (+6,84%) CMC Crypto 200
1.511,99 +157,57 (+11,63%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 28.55 | 33.05 | 40.55 | 0.00 | - | 4 | 8 | 107.81% |
| BA240531C00150000 | 2024-05-17 1:53PM EDT | 2024-05-31 | 34.43 | 36.10 | 37.90 | 0.00 | - | 7 | 25 | 73.93% |
| BA240607C00150000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 34.23 | 36.55 | 37.90 | 0.00 | - | 10 | 39 | 63.43% |
| BA240614C00150000 | 2024-05-08 11:55AM EDT | 2024-06-14 | 29.73 | 36.65 | 38.30 | 0.00 | - | - | 21 | 58.18% |
| BA240621C00150000 | 2024-05-16 9:53AM EDT | 2024-06-21 | 31.18 | 37.10 | 38.20 | 0.00 | - | 1 | 244 | 53.78% |
| BA240719C00150000 | 2024-05-20 12:20PM EDT | 2024-07-19 | 40.50 | 38.05 | 39.15 | +9.19 | +29.35% | 1 | 47 | 50.73% |
| BA240816C00150000 | 2024-05-17 12:09PM EDT | 2024-08-16 | 35.95 | 39.50 | 40.45 | 0.00 | - | 2 | 83 | 48.39% |
| BA240920C00150000 | 2024-05-15 2:12PM EDT | 2024-09-20 | 33.24 | 41.20 | 42.05 | 0.00 | - | 11 | 24 | 46.94% |
| BA241018C00150000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 38.20 | 42.65 | 43.00 | 0.00 | - | 30 | 62 | 45.38% |
| BA241115C00150000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 39.23 | 44.00 | 44.65 | 0.00 | - | 1 | 26 | 46.27% |
| BA250117C00150000 | 2024-05-20 12:38PM EDT | 2025-01-17 | 48.50 | 47.00 | 47.25 | +5.80 | +13.58% | 10 | 583 | 45.71% |
| BA250321C00150000 | 2024-05-20 11:37AM EDT | 2025-03-21 | 51.00 | 49.65 | 50.15 | +3.00 | +6.25% | 18 | 125 | 46.35% |
| BA250620C00150000 | 2024-05-20 1:25PM EDT | 2025-06-20 | 54.60 | 51.70 | 55.30 | +3.60 | +7.06% | 1 | 238 | 49.18% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 2025-09-19 | 38.92 | 55.05 | 58.40 | 0.00 | - | - | 1 | 48.87% |
| BA251219C00150000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 54.95 | 59.05 | 60.60 | 0.00 | - | 1 | 57 | 47.79% |
| BA260116C00150000 | 2024-05-16 11:12AM EDT | 2026-01-16 | 57.45 | 60.30 | 61.25 | 0.00 | - | 5 | 216 | 47.51% |
| BA260618C00150000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 59.40 | 64.10 | 67.80 | 0.00 | - | 1 | 15 | 50.05% |
| BA261218C00150000 | 2024-05-20 3:54PM EDT | 2026-12-18 | 69.00 | 65.95 | 74.20 | +0.20 | +0.29% | 10 | 337 | 51.62% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00150000 | 2024-05-20 2:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 107 | 219 | 68.75% |
| BA240531P00150000 | 2024-05-17 10:54AM EDT | 2024-05-31 | 0.09 | 0.01 | 0.05 | 0.00 | - | 4 | 481 | 50.39% |
| BA240607P00150000 | 2024-05-20 3:08PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 114 | 414 | 46.09% |
| BA240614P00150000 | 2024-05-20 1:33PM EDT | 2024-06-14 | 0.11 | 0.01 | 0.31 | -0.14 | -56.00% | 3 | 10 | 46.97% |
| BA240621P00150000 | 2024-05-20 1:50PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | 0.00 | - | 100 | 4,343 | 35.89% |
| BA240628P00150000 | 2024-05-20 1:53PM EDT | 2024-06-28 | 0.20 | 0.04 | 0.48 | -0.08 | -28.57% | 2 | 15 | 40.92% |
| BA240719P00150000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.49 | -0.10 | -17.54% | 58 | 721 | 33.13% |
| BA240816P00150000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 1.22 | 1.10 | 1.27 | -0.21 | -14.69% | 7 | 2,472 | 34.17% |
| BA240920P00150000 | 2024-05-20 1:37PM EDT | 2024-09-20 | 1.91 | 1.90 | 2.07 | -0.29 | -13.18% | 32 | 4,222 | 33.23% |
| BA241018P00150000 | 2024-05-20 1:37PM EDT | 2024-10-18 | 2.67 | 2.49 | 2.65 | -0.32 | -10.70% | 4 | 1,971 | 32.45% |
| BA241115P00150000 | 2024-05-20 10:34AM EDT | 2024-11-15 | 3.40 | 3.25 | 3.55 | -0.45 | -11.69% | 1 | 3,304 | 32.98% |
| BA250117P00150000 | 2024-05-20 2:34PM EDT | 2025-01-17 | 4.70 | 4.60 | 5.10 | -0.30 | -6.00% | 17 | 6,750 | 32.60% |
| BA250321P00150000 | 2024-05-20 11:34AM EDT | 2025-03-21 | 5.95 | 6.05 | 6.25 | -0.95 | -13.77% | 10 | 1,761 | 31.64% |
| BA250620P00150000 | 2024-05-20 2:04PM EDT | 2025-06-20 | 8.10 | 7.85 | 9.00 | -0.60 | -6.90% | 3 | 1,354 | 32.87% |
| BA250919P00150000 | 2024-05-17 10:21AM EDT | 2025-09-19 | 10.48 | 7.95 | 9.90 | 0.00 | - | 1 | 4 | 31.08% |
| BA251219P00150000 | 2024-05-16 1:07PM EDT | 2025-12-19 | 12.25 | 10.95 | 12.85 | 0.00 | - | 1 | 94 | 32.73% |
| BA260116P00150000 | 2024-05-20 10:15AM EDT | 2026-01-16 | 11.70 | 11.40 | 13.00 | -0.40 | -3.31% | 8 | 3,990 | 32.17% |
| BA260618P00150000 | 2024-05-17 12:14PM EDT | 2026-06-18 | 14.13 | 13.10 | 13.95 | 0.00 | - | 2 | 625 | 29.90% |
| BA261218P00150000 | 2024-05-20 11:15AM EDT | 2026-12-18 | 15.80 | 12.50 | 16.00 | -1.46 | -8.46% | 10 | 707 | 29.05% |
© 2024 Yahoo. Tutti i diritti riservati.