Italia markets open in 5 hours 16 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.208,65 +138,97 (+0,36%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.428,28 +4.314,21 (+7,06%) CMC Crypto 200
1.508,63 +154,21 (+11,39%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00185000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.47 | 3.40 | 3.50 | +0.61 | +21.33% | 3,219 | 3,646 | 33.72% |
| BA240531C00185000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 5.02 | 4.90 | 5.05 | +0.75 | +17.56% | 1,178 | 1,899 | 32.61% |
| BA240607C00185000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 6.05 | 5.95 | 6.15 | +0.74 | +13.94% | 1,879 | 631 | 32.24% |
| BA240614C00185000 | 2024-05-20 3:49PM EDT | 2024-06-14 | 6.95 | 6.90 | 7.15 | +0.60 | +9.45% | 109 | 204 | 32.54% |
| BA240621C00185000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 7.60 | 7.60 | 7.75 | +0.66 | +9.51% | 836 | 4,715 | 31.52% |
| BA240628C00185000 | 2024-05-20 2:14PM EDT | 2024-06-28 | 8.35 | 8.30 | 8.60 | +0.43 | +5.43% | 26 | 106 | 32.07% |
| BA240719C00185000 | 2024-05-20 3:29PM EDT | 2024-07-19 | 10.58 | 10.45 | 10.60 | +0.82 | +8.40% | 618 | 2,154 | 32.54% |
| BA240816C00185000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 13.70 | 13.60 | 13.80 | +0.70 | +5.38% | 133 | 1,281 | 35.70% |
| BA240920C00185000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 16.30 | 16.20 | 16.40 | +0.90 | +5.84% | 76 | 565 | 36.27% |
| BA241018C00185000 | 2024-05-20 12:12PM EDT | 2024-10-18 | 18.20 | 18.00 | 18.25 | +0.90 | +5.20% | 111 | 371 | 36.64% |
| BA241115C00185000 | 2024-05-20 1:13PM EDT | 2024-11-15 | 21.50 | 20.30 | 21.10 | +2.87 | +15.41% | 8 | 224 | 39.19% |
| BA250117C00185000 | 2024-05-20 1:35PM EDT | 2025-01-17 | 23.80 | 23.60 | 24.45 | +0.90 | +3.93% | 34 | 2,381 | 39.32% |
| BA250321C00185000 | 2024-05-20 3:35PM EDT | 2025-03-21 | 27.23 | 27.00 | 27.45 | +0.90 | +3.42% | 13 | 421 | 39.51% |
| BA250620C00185000 | 2024-05-20 2:43PM EDT | 2025-06-20 | 31.35 | 31.35 | 32.00 | +1.55 | +5.20% | 10 | 368 | 40.69% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 29.05 | 35.05 | 36.30 | 0.00 | - | 3 | 5 | 41.84% |
| BA251219C00185000 | 2024-05-14 10:20AM EDT | 2025-12-19 | 36.01 | 38.95 | 43.15 | 0.00 | - | 1 | 30 | 46.01% |
| BA260116C00185000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 41.45 | 39.95 | 44.25 | +3.30 | +8.65% | 2 | 170 | 46.14% |
| BA260618C00185000 | 2024-05-06 3:34PM EDT | 2026-06-18 | 37.05 | 44.80 | 46.10 | 0.00 | - | 2 | 11 | 43.04% |
| BA261218C00185000 | 2024-05-17 9:32AM EDT | 2026-12-18 | 48.49 | 47.65 | 56.00 | 0.00 | - | 1 | 63 | 47.46% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00185000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 1.58 | 1.55 | 1.59 | -0.96 | -37.80% | 3,065 | 667 | 29.71% |
| BA240531P00185000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.97 | 2.94 | 3.00 | -0.78 | -20.80% | 1,773 | 203 | 29.15% |
| BA240607P00185000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 3.80 | 3.75 | 3.85 | -1.10 | -22.45% | 140 | 146 | 28.02% |
| BA240614P00185000 | 2024-05-20 3:34PM EDT | 2024-06-14 | 4.65 | 4.45 | 4.70 | -0.55 | -10.58% | 109 | 116 | 28.19% |
| BA240621P00185000 | 2024-05-20 3:36PM EDT | 2024-06-21 | 5.04 | 5.00 | 5.10 | -0.81 | -13.85% | 414 | 3,272 | 26.76% |
| BA240628P00185000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 5.80 | 5.50 | 6.15 | -0.80 | -12.12% | 25 | 123 | 28.60% |
| BA240719P00185000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 7.20 | 7.05 | 7.20 | -0.68 | -8.63% | 210 | 1,157 | 26.57% |
| BA240816P00185000 | 2024-05-20 3:25PM EDT | 2024-08-16 | 9.55 | 9.40 | 9.60 | -0.55 | -5.45% | 80 | 615 | 28.57% |
| BA240920P00185000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 10.87 | 11.05 | 11.20 | -1.23 | -10.17% | 23 | 733 | 27.90% |
| BA241018P00185000 | 2024-05-20 2:14PM EDT | 2024-10-18 | 12.55 | 12.20 | 12.40 | -0.60 | -4.56% | 34 | 546 | 27.71% |
| BA241115P00185000 | 2024-05-20 3:44PM EDT | 2024-11-15 | 13.97 | 13.60 | 14.05 | -1.76 | -11.19% | 15 | 478 | 28.65% |
| BA250117P00185000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 15.75 | 15.60 | 16.35 | -0.77 | -4.66% | 17 | 3,306 | 28.48% |
| BA250321P00185000 | 2024-05-20 1:51PM EDT | 2025-03-21 | 17.52 | 16.85 | 18.40 | -1.98 | -10.15% | 2 | 283 | 28.42% |
| BA250620P00185000 | 2024-05-20 2:32PM EDT | 2025-06-20 | 20.00 | 19.75 | 20.45 | -6.05 | -23.22% | 2 | 817 | 27.63% |
| BA251219P00185000 | 2024-05-17 3:45PM EDT | 2025-12-19 | 24.53 | 22.15 | 24.50 | 0.00 | - | 5 | 294 | 27.27% |
| BA260116P00185000 | 2024-05-20 2:43PM EDT | 2026-01-16 | 24.45 | 23.90 | 26.10 | -1.60 | -6.14% | 1 | 178 | 28.34% |
| BA260618P00185000 | 2024-05-15 2:35PM EDT | 2026-06-18 | 30.12 | 26.10 | 27.35 | 0.00 | - | 10 | 19 | 26.51% |
| BA261218P00185000 | 2024-05-20 10:57AM EDT | 2026-12-18 | 28.00 | 24.20 | 32.45 | -2.50 | -8.20% | 2 | 28 | 28.18% |
© 2024 Yahoo. Tutti i diritti riservati.