Italia markets close in 49 minutes
FTSE MIB
35.384,30 -25,83 (-0,07%) Dow Jones
39.895,35 +25,97 (+0,07%) Nasdaq
16.718,79 +20,47 (+0,12%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,48 +0,25 (+0,32%) Bitcoin EUR
61.057,12 +216,19 (+0,36%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00155000 | 2024-05-16 9:54AM EDT | 2024-05-17 | 25.00 | 24.10 | 31.60 | 0.00 | - | 8 | 337 | 196.88% |
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 21.40 | 27.05 | 28.55 | 0.00 | - | 1 | 7 | 67.77% |
| BA240531C00155000 | 2024-05-09 2:41PM EDT | 2024-05-31 | 27.20 | 27.35 | 28.75 | 0.00 | - | 2 | 27 | 55.42% |
| BA240607C00155000 | 2024-05-16 3:33PM EDT | 2024-06-07 | 28.61 | 27.70 | 28.95 | 0.00 | - | 1 | 2 | 50.12% |
| BA240614C00155000 | 2024-05-06 1:05PM EDT | 2024-06-14 | 28.72 | 27.85 | 29.20 | 0.00 | - | - | 20 | 53.15% |
| BA240621C00155000 | 2024-05-15 1:15PM EDT | 2024-06-21 | 24.30 | 28.40 | 29.55 | 0.00 | - | 1 | 176 | 50.61% |
| BA240719C00155000 | 2024-05-13 12:24PM EDT | 2024-07-19 | 27.60 | 29.80 | 30.40 | 0.00 | - | 1 | 105 | 42.80% |
| BA240816C00155000 | 2024-05-13 11:53AM EDT | 2024-08-16 | 29.60 | 31.85 | 32.30 | 0.00 | - | 1 | 23 | 43.63% |
| BA240920C00155000 | 2024-05-17 10:13AM EDT | 2024-09-20 | 33.58 | 33.50 | 34.15 | -0.22 | -0.65% | 4 | 135 | 43.11% |
| BA241018C00155000 | 2024-05-14 11:34AM EDT | 2024-10-18 | 35.55 | 34.90 | 35.95 | 0.00 | - | 1 | 16 | 44.01% |
| BA241115C00155000 | 2024-05-15 11:51AM EDT | 2024-11-15 | 32.55 | 37.05 | 37.40 | 0.00 | - | 2 | 12 | 44.08% |
| BA250117C00155000 | 2024-05-17 10:14AM EDT | 2025-01-17 | 39.75 | 39.35 | 40.05 | +0.15 | +0.38% | 5 | 324 | 43.51% |
| BA250321C00155000 | 2024-05-16 3:47PM EDT | 2025-03-21 | 43.55 | 40.70 | 43.25 | 0.00 | - | 17 | 102 | 44.60% |
| BA250620C00155000 | 2024-05-07 9:38AM EDT | 2025-06-20 | 42.63 | 46.35 | 47.20 | 0.00 | - | 2 | 53 | 45.37% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 53.00 | 54.40 | 0.00 | - | 1 | 74 | 46.84% |
| BA260116C00155000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 51.61 | 52.75 | 54.60 | 0.00 | - | 2 | 13 | 46.01% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 43.43% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 59.45 | 67.30 | 0.00 | - | 1 | 83 | 49.79% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00155000 | 2024-05-17 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,627 | 106.25% |
| BA240524P00155000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 17 | 3,823 | 48.83% |
| BA240531P00155000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.21 | 0.00 | - | 62 | 319 | 44.39% |
| BA240607P00155000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.13 | 0.06 | 0.26 | 0.00 | - | 1 | 1,046 | 38.14% |
| BA240614P00155000 | 2024-05-17 10:24AM EDT | 2024-06-14 | 0.27 | 0.04 | 0.27 | -0.01 | -3.45% | 1 | 200 | 33.45% |
| BA240621P00155000 | 2024-05-17 10:04AM EDT | 2024-06-21 | 0.38 | 0.29 | 0.38 | +0.04 | +11.76% | 12 | 7,750 | 32.13% |
| BA240628P00155000 | 2024-05-14 11:57AM EDT | 2024-06-28 | 0.67 | 0.45 | 0.59 | 0.00 | - | 8 | 8 | 32.37% |
| BA240719P00155000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 0.95 | 1.02 | 1.08 | 0.00 | - | 91 | 880 | 30.92% |
| BA240816P00155000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 2.16 | 2.19 | 2.49 | 0.00 | - | 6 | 866 | 33.48% |
| BA240920P00155000 | 2024-05-17 9:33AM EDT | 2024-09-20 | 3.00 | 3.15 | 3.30 | -0.36 | -10.71% | 1 | 1,538 | 31.64% |
| BA241018P00155000 | 2024-05-17 9:53AM EDT | 2024-10-18 | 4.00 | 3.95 | 4.10 | +0.08 | +2.04% | 2 | 400 | 31.24% |
| BA241115P00155000 | 2024-05-16 10:36AM EDT | 2024-11-15 | 5.25 | 5.10 | 5.25 | 0.00 | - | 1 | 842 | 32.00% |
| BA250117P00155000 | 2024-05-17 10:16AM EDT | 2025-01-17 | 6.55 | 6.40 | 6.65 | -0.96 | -12.78% | 6 | 3,315 | 30.83% |
| BA250321P00155000 | 2024-05-16 12:09PM EDT | 2025-03-21 | 8.09 | 8.10 | 8.25 | 0.00 | - | 1 | 2,484 | 30.66% |
| BA250620P00155000 | 2024-05-16 1:55PM EDT | 2025-06-20 | 10.30 | 9.90 | 10.40 | 0.00 | - | 12 | 390 | 30.54% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 11.72 | 11.65 | 13.10 | 0.00 | - | - | 1 | 31.51% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 16.00 | 13.30 | 13.95 | 0.00 | - | 1 | 314 | 30.07% |
| BA260116P00155000 | 2024-05-16 12:11PM EDT | 2026-01-16 | 13.95 | 13.75 | 14.30 | 0.00 | - | 2 | 690 | 29.82% |
| BA260618P00155000 | 2024-05-16 2:33PM EDT | 2026-06-18 | 16.07 | 15.45 | 16.15 | 0.00 | - | 1 | 34 | 28.78% |
| BA261218P00155000 | 2024-05-14 11:03AM EDT | 2026-12-18 | 18.40 | 13.90 | 20.25 | 0.00 | - | 1 | 9 | 30.01% |
© 2024 Yahoo. Tutti i diritti riservati.