Italia markets open in 8 hours 42 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
1,0861 -0,0011 (-0,10%) Bitcoin EUR
64.308,14 +3.191,60 (+5,22%) CMC Crypto 200
1.487,75 +133,34 (+9,84%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00195000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.33 | -0.05 | -13.89% | 10,609 | 2,438 | 29.83% |
| BA240531C00195000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 1.27 | 1.23 | 1.28 | +0.21 | +19.81% | 1,122 | 657 | 30.52% |
| BA240607C00195000 | 2024-05-20 3:52PM EDT | 2024-06-07 | 2.04 | 2.02 | 2.19 | +0.29 | +16.57% | 123 | 288 | 30.96% |
| BA240614C00195000 | 2024-05-20 3:44PM EDT | 2024-06-14 | 2.83 | 2.57 | 2.93 | +0.12 | +4.43% | 163 | 169 | 30.77% |
| BA240621C00195000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 3.35 | 3.35 | 3.50 | +0.31 | +10.20% | 1,357 | 8,941 | 30.15% |
| BA240628C00195000 | 2024-05-20 2:26PM EDT | 2024-06-28 | 4.00 | 3.90 | 4.20 | +0.32 | +8.70% | 50 | 90 | 30.48% |
| BA240719C00195000 | 2024-05-20 3:19PM EDT | 2024-07-19 | 5.90 | 5.90 | 6.00 | +0.30 | +5.36% | 392 | 1,890 | 30.93% |
| BA240816C00195000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 9.05 | 9.00 | 9.05 | +0.54 | +6.35% | 84 | 949 | 34.12% |
| BA240920C00195000 | 2024-05-20 12:59PM EDT | 2024-09-20 | 12.21 | 11.35 | 11.50 | +1.22 | +11.10% | 42 | 653 | 34.61% |
| BA241018C00195000 | 2024-05-20 1:36PM EDT | 2024-10-18 | 13.26 | 13.15 | 13.30 | +2.31 | +21.10% | 16 | 374 | 35.03% |
| BA241115C00195000 | 2024-05-20 10:13AM EDT | 2024-11-15 | 15.95 | 15.45 | 15.65 | +1.70 | +11.93% | 14 | 342 | 36.69% |
| BA250117C00195000 | 2024-05-20 11:07AM EDT | 2025-01-17 | 19.59 | 18.90 | 19.40 | +1.57 | +8.71% | 2 | 985 | 37.75% |
| BA250321C00195000 | 2024-05-20 12:24PM EDT | 2025-03-21 | 23.12 | 22.10 | 22.40 | +4.07 | +21.36% | 1 | 105 | 38.04% |
| BA250620C00195000 | 2024-05-20 3:46PM EDT | 2025-06-20 | 26.50 | 26.35 | 27.20 | +2.53 | +10.55% | 8 | 178 | 39.60% |
| BA250919C00195000 | 2024-05-20 9:56AM EDT | 2025-09-19 | 29.75 | 30.20 | 31.15 | +1.53 | +5.42% | 2 | 5 | 40.34% |
| BA251219C00195000 | 2024-05-16 12:28PM EDT | 2025-12-19 | 34.44 | 32.30 | 35.05 | 0.00 | - | 1 | 98 | 41.24% |
| BA260116C00195000 | 2024-05-16 11:08AM EDT | 2026-01-16 | 33.01 | 35.45 | 35.90 | 0.00 | - | 1 | 185 | 41.17% |
| BA260618C00195000 | 2024-05-09 2:00PM EDT | 2026-06-18 | 37.30 | 39.85 | 42.70 | 0.00 | - | 1 | 17 | 43.27% |
| BA261218C00195000 | 2024-05-20 2:59PM EDT | 2026-12-18 | 46.00 | 41.80 | 50.70 | +4.40 | +10.58% | 12 | 69 | 45.79% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00195000 | 2024-05-20 1:47PM EDT | 2024-05-24 | 8.05 | 8.30 | 8.80 | -2.08 | -20.53% | 28 | 14 | 31.74% |
| BA240531P00195000 | 2024-05-20 10:44AM EDT | 2024-05-31 | 8.55 | 9.10 | 9.40 | -1.95 | -18.57% | 21 | 18 | 27.76% |
| BA240607P00195000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 9.00 | 9.70 | 10.05 | -3.00 | -25.00% | 3 | 6 | 27.16% |
| BA240621P00195000 | 2024-05-20 2:38PM EDT | 2024-06-21 | 10.70 | 10.70 | 11.00 | -1.26 | -10.54% | 26 | 1,986 | 25.70% |
| BA240719P00195000 | 2024-05-20 1:25PM EDT | 2024-07-19 | 11.95 | 12.55 | 12.65 | -2.11 | -15.01% | 15 | 328 | 24.90% |
| BA240816P00195000 | 2024-05-20 3:42PM EDT | 2024-08-16 | 14.95 | 14.75 | 14.85 | -1.00 | -6.27% | 38 | 379 | 26.92% |
| BA240920P00195000 | 2024-05-20 3:42PM EDT | 2024-09-20 | 16.35 | 16.20 | 16.40 | -2.35 | -12.57% | 7 | 530 | 26.48% |
| BA241018P00195000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 17.55 | 17.30 | 17.45 | -2.33 | -11.72% | 33 | 265 | 26.15% |
| BA241115P00195000 | 2024-05-16 2:06PM EDT | 2024-11-15 | 21.61 | 18.80 | 19.00 | 0.00 | - | 2 | 143 | 27.03% |
| BA250117P00195000 | 2024-05-17 2:01PM EDT | 2025-01-17 | 22.07 | 20.65 | 20.95 | 0.00 | - | 1 | 1,614 | 26.50% |
| BA250321P00195000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 23.54 | 22.35 | 22.90 | 0.00 | - | 5 | 79 | 26.49% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 29.00 | 24.55 | 26.35 | 0.00 | - | 1 | 1,202 | 27.70% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 2025-09-19 | 29.69 | 25.20 | 27.30 | 0.00 | - | 1 | 21 | 26.09% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 28.30 | 29.25 | 0.00 | - | 1 | 482 | 26.04% |
| BA260116P00195000 | 2024-05-17 3:33PM EDT | 2026-01-16 | 30.37 | 28.60 | 29.55 | 0.00 | - | 4 | 340 | 25.75% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 33.44% |
| BA261218P00195000 | 2024-05-17 10:07AM EDT | 2026-12-18 | 35.00 | 29.40 | 37.85 | 0.00 | - | 25 | 103 | 27.63% |
© 2024 Yahoo. Tutti i diritti riservati.