Italia markets open in 7 hours 8 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.753,59 +4.759,34 (+7,80%) CMC Crypto 200
1.515,04 +160,62 (+11,85%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00170000 | 2024-05-20 2:30PM EDT | 2024-05-24 | 17.00 | 16.55 | 17.25 | +1.98 | +13.18% | 73 | 426 | 51.76% |
| BA240531C00170000 | 2024-05-20 1:07PM EDT | 2024-05-31 | 18.25 | 16.40 | 18.20 | +4.00 | +28.07% | 19 | 346 | 54.00% |
| BA240607C00170000 | 2024-05-20 12:15PM EDT | 2024-06-07 | 18.89 | 17.05 | 18.15 | +3.56 | +23.22% | 6 | 164 | 42.43% |
| BA240614C00170000 | 2024-05-20 2:47PM EDT | 2024-06-14 | 18.60 | 17.50 | 18.30 | +1.70 | +10.06% | 3 | 28 | 37.50% |
| BA240621C00170000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 18.30 | 18.55 | 18.80 | +1.13 | +6.58% | 53 | 1,120 | 36.76% |
| BA240628C00170000 | 2024-05-20 11:40AM EDT | 2024-06-28 | 20.99 | 18.60 | 19.45 | +3.00 | +16.68% | 3 | 7 | 37.20% |
| BA240719C00170000 | 2024-05-20 3:15PM EDT | 2024-07-19 | 20.61 | 20.75 | 21.25 | +1.96 | +10.51% | 1,032 | 517 | 37.92% |
| BA240816C00170000 | 2024-05-20 1:31PM EDT | 2024-08-16 | 24.10 | 22.95 | 23.55 | +2.49 | +11.52% | 11 | 568 | 39.00% |
| BA240920C00170000 | 2024-05-20 11:36AM EDT | 2024-09-20 | 26.93 | 25.35 | 25.75 | +3.68 | +15.83% | 11 | 666 | 38.93% |
| BA241018C00170000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 27.30 | 27.10 | 27.50 | +2.95 | +12.11% | 13 | 183 | 39.31% |
| BA241115C00170000 | 2024-05-20 1:18PM EDT | 2024-11-15 | 30.51 | 29.35 | 29.65 | +3.96 | +14.92% | 25 | 210 | 40.74% |
| BA250117C00170000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 32.50 | 32.45 | 32.85 | +1.10 | +3.50% | 28 | 1,424 | 40.91% |
| BA250321C00170000 | 2024-05-20 10:09AM EDT | 2025-03-21 | 36.85 | 35.75 | 38.10 | +4.15 | +12.69% | 1 | 290 | 44.93% |
| BA250620C00170000 | 2024-05-20 10:16AM EDT | 2025-06-20 | 39.60 | 39.95 | 43.55 | +1.34 | +3.50% | 2 | 162 | 47.15% |
| BA250919C00170000 | 2024-05-16 10:54AM EDT | 2025-09-19 | 41.00 | 43.45 | 44.50 | 0.00 | - | 2 | 14 | 43.74% |
| BA251219C00170000 | 2024-05-20 11:33AM EDT | 2025-12-19 | 49.00 | 47.00 | 48.60 | +1.80 | +3.81% | 2 | 421 | 44.97% |
| BA260116C00170000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 47.26 | 48.10 | 50.50 | +1.81 | +3.98% | 1 | 247 | 46.11% |
| BA260618C00170000 | 2024-05-20 9:42AM EDT | 2026-06-18 | 51.80 | 52.40 | 55.05 | +2.95 | +6.04% | 1 | 29 | 45.92% |
| BA261218C00170000 | 2024-05-17 11:20AM EDT | 2026-12-18 | 55.50 | 54.70 | 62.45 | 0.00 | - | 1 | 326 | 48.20% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00170000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 581 | 1,609 | 37.89% |
| BA240531P00170000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.24 | -0.04 | -13.79% | 223 | 1,162 | 32.13% |
| BA240607P00170000 | 2024-05-20 3:46PM EDT | 2024-06-07 | 0.51 | 0.45 | 0.51 | -0.13 | -20.31% | 96 | 410 | 30.37% |
| BA240614P00170000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 0.85 | 0.71 | 0.80 | -0.22 | -20.56% | 131 | 699 | 29.37% |
| BA240621P00170000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 1.06 | 1.01 | 1.09 | -0.28 | -20.90% | 916 | 5,351 | 28.65% |
| BA240628P00170000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 1.40 | 1.28 | 1.50 | -0.34 | -19.54% | 53 | 191 | 28.98% |
| BA240719P00170000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 2.43 | 2.37 | 2.47 | -0.42 | -14.74% | 102 | 2,345 | 28.40% |
| BA240816P00170000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 4.38 | 4.25 | 4.35 | -0.42 | -8.75% | 68 | 1,434 | 30.40% |
| BA240920P00170000 | 2024-05-20 1:19PM EDT | 2024-09-20 | 5.50 | 5.60 | 5.75 | -1.00 | -15.38% | 11 | 4,424 | 29.76% |
| BA241018P00170000 | 2024-05-20 3:48PM EDT | 2024-10-18 | 6.75 | 6.50 | 6.75 | -0.58 | -7.91% | 232 | 2,635 | 29.38% |
| BA241115P00170000 | 2024-05-20 3:36PM EDT | 2024-11-15 | 8.25 | 8.05 | 8.20 | -0.72 | -8.03% | 504 | 2,049 | 30.26% |
| BA250117P00170000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 9.55 | 9.75 | 10.25 | -0.83 | -8.00% | 30 | 8,621 | 29.91% |
| BA250321P00170000 | 2024-05-20 10:34AM EDT | 2025-03-21 | 11.30 | 11.15 | 11.75 | -3.30 | -22.60% | 1 | 370 | 29.14% |
| BA250620P00170000 | 2024-05-20 3:02PM EDT | 2025-06-20 | 14.05 | 13.70 | 15.80 | -3.58 | -20.31% | 5 | 459 | 31.40% |
| BA251219P00170000 | 2024-05-17 9:39AM EDT | 2025-12-19 | 18.80 | 17.40 | 18.95 | 0.00 | - | 1 | 257 | 29.71% |
| BA260116P00170000 | 2024-05-20 11:25AM EDT | 2026-01-16 | 17.85 | 17.85 | 19.20 | -1.35 | -7.03% | 6 | 1,780 | 29.30% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 19.80 | 21.50 | 0.00 | - | 6 | 16 | 28.54% |
| BA261218P00170000 | 2024-05-14 10:58AM EDT | 2026-12-18 | 24.10 | 18.75 | 26.50 | 0.00 | - | 1 | 176 | 30.22% |
© 2024 Yahoo. Tutti i diritti riservati.