Italia markets open in 6 hours 20 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.272,35 +202,67 (+0,52%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.657,21 +4.535,26 (+7,42%) CMC Crypto 200
1.520,11 +165,70 (+12,23%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00175000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 12.00 | 11.80 | 12.20 | +1.25 | +11.63% | 72 | 1,037 | 52.39% |
| BA240531C00175000 | 2024-05-20 1:45PM EDT | 2024-05-31 | 12.50 | 12.40 | 13.50 | +1.32 | +11.81% | 25 | 490 | 47.85% |
| BA240607C00175000 | 2024-05-20 1:45PM EDT | 2024-06-07 | 13.72 | 12.55 | 13.85 | +1.82 | +15.29% | 38 | 146 | 40.28% |
| BA240614C00175000 | 2024-05-20 11:03AM EDT | 2024-06-14 | 13.97 | 13.40 | 14.05 | +1.27 | +10.00% | 44 | 67 | 35.55% |
| BA240621C00175000 | 2024-05-20 2:32PM EDT | 2024-06-21 | 14.66 | 14.35 | 14.65 | +1.32 | +9.90% | 95 | 2,732 | 34.90% |
| BA240628C00175000 | 2024-05-16 2:57PM EDT | 2024-06-28 | 12.45 | 14.80 | 15.80 | 0.00 | - | 25 | 21 | 37.37% |
| BA240719C00175000 | 2024-05-20 2:39PM EDT | 2024-07-19 | 17.10 | 16.55 | 17.10 | +1.25 | +7.89% | 76 | 1,770 | 35.14% |
| BA240816C00175000 | 2024-05-20 3:36PM EDT | 2024-08-16 | 19.55 | 19.80 | 20.00 | +0.76 | +4.04% | 40 | 554 | 37.90% |
| BA240920C00175000 | 2024-05-20 1:16PM EDT | 2024-09-20 | 23.12 | 21.90 | 22.35 | +3.37 | +17.06% | 12 | 795 | 37.99% |
| BA241018C00175000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 24.85 | 23.80 | 24.25 | +3.23 | +14.94% | 6 | 240 | 38.57% |
| BA241115C00175000 | 2024-05-20 11:24AM EDT | 2024-11-15 | 27.27 | 26.10 | 26.40 | +1.82 | +7.15% | 2 | 313 | 39.85% |
| BA250117C00175000 | 2024-05-20 3:38PM EDT | 2025-01-17 | 29.40 | 29.45 | 29.70 | +1.28 | +4.55% | 10 | 1,315 | 40.09% |
| BA250321C00175000 | 2024-05-17 3:52PM EDT | 2025-03-21 | 27.90 | 32.65 | 37.40 | 0.00 | - | 5 | 196 | 47.78% |
| BA250620C00175000 | 2024-05-20 2:29PM EDT | 2025-06-20 | 37.15 | 36.85 | 38.65 | +3.65 | +10.90% | 11 | 112 | 43.65% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 40.55 | 42.75 | 0.00 | - | - | 3 | 44.48% |
| BA251219C00175000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 38.55 | 44.20 | 45.40 | 0.00 | - | 4 | 108 | 43.87% |
| BA260116C00175000 | 2024-05-17 9:49AM EDT | 2026-01-16 | 42.73 | 45.35 | 47.15 | 0.00 | - | 2 | 388 | 44.82% |
| BA260618C00175000 | 2024-05-17 3:22PM EDT | 2026-06-18 | 49.54 | 49.85 | 53.25 | 0.00 | - | 1 | 23 | 46.24% |
| BA261218C00175000 | 2024-05-15 3:50PM EDT | 2026-12-18 | 47.50 | 51.85 | 60.35 | 0.00 | - | 1 | 163 | 48.07% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00175000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | -0.16 | -59.26% | 1,057 | 1,790 | 35.84% |
| BA240531P00175000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 0.54 | 0.53 | 0.56 | -0.18 | -25.00% | 636 | 854 | 31.10% |
| BA240607P00175000 | 2024-05-20 2:07PM EDT | 2024-06-07 | 1.11 | 0.97 | 1.07 | -0.24 | -17.78% | 197 | 382 | 29.98% |
| BA240614P00175000 | 2024-05-20 3:39PM EDT | 2024-06-14 | 1.54 | 1.41 | 1.59 | -0.47 | -23.38% | 175 | 144 | 29.54% |
| BA240621P00175000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 1.83 | 1.72 | 1.96 | -0.54 | -22.78% | 922 | 3,493 | 28.49% |
| BA240628P00175000 | 2024-05-20 3:35PM EDT | 2024-06-28 | 2.28 | 1.93 | 2.45 | -0.60 | -20.83% | 56 | 115 | 28.52% |
| BA240719P00175000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 3.60 | 3.50 | 3.65 | -0.47 | -11.55% | 204 | 1,535 | 27.99% |
| BA240816P00175000 | 2024-05-20 3:01PM EDT | 2024-08-16 | 5.70 | 5.65 | 5.75 | -0.50 | -8.06% | 115 | 1,961 | 29.84% |
| BA240920P00175000 | 2024-05-20 2:24PM EDT | 2024-09-20 | 7.35 | 7.15 | 7.25 | -0.55 | -6.96% | 22 | 1,277 | 29.15% |
| BA241018P00175000 | 2024-05-20 3:35PM EDT | 2024-10-18 | 8.46 | 8.05 | 8.40 | -0.49 | -5.47% | 19 | 1,181 | 28.97% |
| BA241115P00175000 | 2024-05-20 3:44PM EDT | 2024-11-15 | 9.90 | 9.45 | 9.90 | -0.63 | -5.98% | 6 | 907 | 29.76% |
| BA250117P00175000 | 2024-05-20 2:09PM EDT | 2025-01-17 | 11.78 | 11.50 | 11.65 | -0.40 | -3.28% | 10 | 5,041 | 28.72% |
| BA250321P00175000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 16.60 | 13.20 | 13.60 | 0.00 | - | 1 | 401 | 28.67% |
| BA250620P00175000 | 2024-05-20 3:35PM EDT | 2025-06-20 | 15.74 | 15.10 | 16.05 | -1.26 | -7.41% | 8 | 199 | 28.55% |
| BA251219P00175000 | 2024-05-08 12:56PM EDT | 2025-12-19 | 22.33 | 19.20 | 20.15 | 0.00 | - | 2 | 212 | 28.31% |
| BA260116P00175000 | 2024-05-20 12:57PM EDT | 2026-01-16 | 19.75 | 19.30 | 20.50 | -1.25 | -5.95% | 6 | 595 | 28.04% |
| BA260618P00175000 | 2024-05-13 12:49PM EDT | 2026-06-18 | 24.43 | 21.20 | 23.30 | 0.00 | - | 1 | 18 | 27.84% |
| BA261218P00175000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 27.22 | 20.70 | 28.55 | 0.00 | - | 4 | 95 | 29.69% |
© 2024 Yahoo. Tutti i diritti riservati.