Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.902,97 +33,59 (+0,08%) Nasdaq
16.640,55 -57,77 (-0,35%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,11 +0,88 (+1,11%) Bitcoin EUR
61.260,50 +1.335,48 (+2,23%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:47PM EDT. Mercato aperto.
Prezzo d'esercizio:205.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00205000 | 2024-05-17 1:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,199 | 71.88% |
| BA240524C00205000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.08 | -0.02 | -25.00% | 90 | 1,328 | 35.94% |
| BA240531C00205000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.25 | -0.08 | -25.81% | 7 | 729 | 31.98% |
| BA240607C00205000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 0.44 | 0.44 | 0.49 | -0.12 | -21.43% | 8 | 314 | 30.59% |
| BA240614C00205000 | 2024-05-17 2:21PM EDT | 2024-06-14 | 0.83 | 0.71 | 0.89 | -0.10 | -10.75% | 16 | 77 | 31.08% |
| BA240621C00205000 | 2024-05-17 2:24PM EDT | 2024-06-21 | 1.09 | 1.06 | 1.11 | -0.11 | -9.17% | 242 | 2,396 | 29.74% |
| BA240628C00205000 | 2024-05-17 1:54PM EDT | 2024-06-28 | 1.44 | 1.31 | 1.53 | -0.06 | -4.00% | 9 | 126 | 30.10% |
| BA240816C00205000 | 2024-05-17 12:53PM EDT | 2024-08-16 | 4.82 | 5.00 | 5.15 | -0.18 | -3.60% | 9 | 780 | 33.56% |
| BA240920C00205000 | 2024-05-17 10:33AM EDT | 2024-09-20 | 6.50 | 6.90 | 7.05 | -0.15 | -2.26% | 6 | 2,240 | 33.54% |
| BA241018C00205000 | 2024-05-16 1:53PM EDT | 2024-10-18 | 8.02 | 8.45 | 8.65 | 0.00 | - | 21 | 337 | 34.00% |
| BA241115C00205000 | 2024-05-17 2:14PM EDT | 2024-11-15 | 10.56 | 10.50 | 10.65 | +0.59 | +5.92% | 6 | 615 | 35.37% |
| BA250321C00205000 | 2024-05-15 9:58AM EDT | 2025-03-21 | 14.10 | 16.65 | 16.95 | 0.00 | - | 2 | 63 | 36.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00205000 | 2024-05-16 3:23PM EDT | 2024-05-17 | 22.50 | 18.20 | 21.25 | 0.00 | - | 180 | 40 | 124.02% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 40.00 | 20.25 | 21.35 | 0.00 | - | 12 | 0 | 47.02% |
| BA240531P00205000 | 2024-05-14 2:47PM EDT | 2024-05-31 | 24.42 | 20.40 | 21.40 | 0.00 | - | 1 | 3 | 35.35% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 35.75 | 20.65 | 21.45 | 0.00 | - | 1 | 0 | 30.01% |
| BA240621P00205000 | 2024-05-16 9:39AM EDT | 2024-06-21 | 26.00 | 21.30 | 21.70 | 0.00 | - | 1 | 14 | 26.15% |
| BA240816P00205000 | 2024-05-17 1:34PM EDT | 2024-08-16 | 23.65 | 23.60 | 24.25 | -1.44 | -5.74% | 1 | 344 | 27.28% |
| BA240920P00205000 | 2024-05-17 11:11AM EDT | 2024-09-20 | 26.10 | 24.65 | 25.25 | +0.85 | +3.37% | 8 | 651 | 26.11% |
| BA241018P00205000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 28.93 | 25.50 | 25.80 | 0.00 | - | 1 | 98 | 25.02% |
| BA241115P00205000 | 2024-05-14 12:06PM EDT | 2024-11-15 | 27.99 | 26.65 | 26.95 | 0.00 | - | 1 | 45 | 25.59% |
| BA250321P00205000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 29.65 | 29.65 | 30.65 | 0.00 | - | 5 | 18 | 25.68% |
© 2024 Yahoo. Tutti i diritti riservati.