Italia markets open in 6 hours 4 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.627,02 -293,24 (-0,75%) EUR/USD
1,0866 -0,0004 (-0,03%) Bitcoin EUR
60.115,50 -761,30 (-1,25%) CMC Crypto 200
1.374,83 -19,21 (-1,38%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00160000 | 2024-05-16 3:03PM EDT | 2024-05-17 | 22.45 | 22.70 | 27.35 | +4.18 | +22.88% | 33 | 205 | 263.28% |
| BA240524C00160000 | 2024-05-16 2:32PM EDT | 2024-05-24 | 22.50 | 22.85 | 24.50 | +1.24 | +5.83% | 5 | 46 | 67.58% |
| BA240531C00160000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 24.43 | 22.80 | 24.65 | +4.23 | +20.94% | 20 | 33 | 50.24% |
| BA240607C00160000 | 2024-05-16 1:08PM EDT | 2024-06-07 | 23.05 | 23.00 | 24.85 | +2.30 | +11.08% | 4 | 54 | 54.42% |
| BA240614C00160000 | 2024-05-15 2:26PM EDT | 2024-06-14 | 18.80 | 22.80 | 26.60 | 0.00 | - | 8 | 15 | 60.89% |
| BA240621C00160000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 23.70 | 23.90 | 25.30 | +4.00 | +20.30% | 11 | 2,968 | 45.90% |
| BA240719C00160000 | 2024-05-16 11:30AM EDT | 2024-07-19 | 25.65 | 25.65 | 26.65 | +4.40 | +20.71% | 11 | 169 | 41.21% |
| BA240816C00160000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 29.00 | 28.10 | 28.90 | +5.60 | +23.93% | 18 | 104 | 42.77% |
| BA240920C00160000 | 2024-05-16 10:15AM EDT | 2024-09-20 | 30.50 | 29.95 | 30.95 | +4.77 | +18.54% | 1 | 672 | 42.46% |
| BA241018C00160000 | 2024-05-14 3:59PM EDT | 2024-10-18 | 30.29 | 31.50 | 32.70 | 0.00 | - | 1 | 69 | 42.95% |
| BA241115C00160000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 31.61 | 33.35 | 34.35 | 0.00 | - | 4 | 69 | 43.36% |
| BA250117C00160000 | 2024-05-16 3:08PM EDT | 2025-01-17 | 36.40 | 36.40 | 37.40 | +3.80 | +11.66% | 17 | 832 | 43.38% |
| BA250321C00160000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 39.30 | 37.95 | 40.35 | +1.25 | +3.29% | 30 | 199 | 43.80% |
| BA250620C00160000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 40.00 | 41.35 | 46.70 | 0.00 | - | 1 | 177 | 48.03% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 2025-09-19 | 43.25 | 45.80 | 50.45 | 0.00 | - | 1 | 3 | 48.41% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 49.10 | 49.60 | 51.40 | 0.00 | - | 10 | 81 | 45.64% |
| BA260116C00160000 | 2024-05-16 1:20PM EDT | 2026-01-16 | 51.15 | 50.35 | 54.80 | +0.66 | +1.31% | 6 | 320 | 48.72% |
| BA260618C00160000 | 2024-05-03 11:51AM EDT | 2026-06-18 | 51.73 | 53.70 | 60.30 | -1.67 | -3.13% | 1 | 9 | 49.57% |
| BA261218C00160000 | 2024-05-16 11:55AM EDT | 2026-12-18 | 60.55 | 57.35 | 65.80 | +4.55 | +8.12% | 2 | 132 | 49.99% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00160000 | 2024-05-16 3:45PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 308 | 14,280 | 103.13% |
| BA240524P00160000 | 2024-05-16 3:06PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 655 | 880 | 41.02% |
| BA240531P00160000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.24 | -0.21 | -61.76% | 96 | 810 | 38.72% |
| BA240607P00160000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 0.28 | 0.17 | 0.28 | -0.30 | -51.72% | 132 | 382 | 32.96% |
| BA240614P00160000 | 2024-05-16 3:53PM EDT | 2024-06-14 | 0.43 | 0.43 | 0.51 | -0.50 | -53.76% | 92 | 206 | 32.67% |
| BA240621P00160000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.59 | 0.58 | 0.72 | -0.57 | -49.14% | 790 | 7,741 | 31.93% |
| BA240628P00160000 | 2024-05-16 2:48PM EDT | 2024-06-28 | 0.86 | 0.78 | 0.97 | -0.60 | -41.10% | 14 | 53 | 31.64% |
| BA240719P00160000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 1.70 | 1.55 | 1.70 | -0.65 | -27.66% | 535 | 21,519 | 30.80% |
| BA240816P00160000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 2.97 | 2.94 | 3.25 | -1.08 | -26.67% | 51 | 1,439 | 32.62% |
| BA240920P00160000 | 2024-05-16 2:23PM EDT | 2024-09-20 | 4.19 | 4.10 | 4.25 | -1.01 | -19.42% | 50 | 3,055 | 31.12% |
| BA241018P00160000 | 2024-05-16 3:57PM EDT | 2024-10-18 | 5.01 | 5.00 | 5.20 | -0.04 | -0.79% | 8 | 356 | 30.91% |
| BA241115P00160000 | 2024-05-15 3:49PM EDT | 2024-11-15 | 7.55 | 6.15 | 6.60 | 0.00 | - | 11 | 357 | 32.00% |
| BA250117P00160000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 7.90 | 7.65 | 8.20 | -1.20 | -13.19% | 520 | 5,805 | 30.96% |
| BA250321P00160000 | 2024-05-15 11:06AM EDT | 2025-03-21 | 11.07 | 9.00 | 10.00 | 0.00 | - | 1 | 603 | 30.90% |
| BA250620P00160000 | 2024-05-15 10:01AM EDT | 2025-06-20 | 11.80 | 11.30 | 12.00 | -0.90 | -7.09% | 2 | 894 | 30.29% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 2025-09-19 | 14.30 | 9.50 | 16.25 | 0.00 | - | 1 | 2 | 33.21% |
| BA251219P00160000 | 2024-05-08 12:21PM EDT | 2025-12-19 | 16.70 | 13.60 | 17.75 | 0.00 | - | 2 | 114 | 32.39% |
| BA260116P00160000 | 2024-05-16 3:58PM EDT | 2026-01-16 | 15.50 | 15.45 | 20.85 | -1.40 | -8.28% | 35 | 2,157 | 35.41% |
| BA260618P00160000 | 2024-05-14 12:45PM EDT | 2026-06-18 | 18.22 | 17.05 | 20.75 | 0.00 | - | 1 | 139 | 31.56% |
| BA261218P00160000 | 2024-05-15 2:03PM EDT | 2026-12-18 | 20.85 | 17.00 | 21.00 | 0.00 | - | 3 | 2,149 | 28.59% |
© 2024 Yahoo. Tutti i diritti riservati.