Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.953,14 +83,76 (+0,21%) Nasdaq
16.670,70 -27,62 (-0,17%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,04 +0,81 (+1,02%) Bitcoin EUR
61.344,06 +1.437,89 (+2,40%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00230000 | 2024-05-17 9:30AM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | +1.20 | +102.56% | 2 | 3,244 | 50.00% |
| BA240524C00230000 | 2024-05-16 9:36AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.17 | 0.00 | - | 15 | 72 | 66.99% |
| BA240614C00230000 | 2024-05-02 10:32AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.35 | 0.00 | - | - | 1 | 43.48% |
| BA240621C00230000 | 2024-05-17 12:47PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.16 | +0.02 | +22.22% | 10 | 7,171 | 34.28% |
| BA240719C00230000 | 2024-05-17 1:25PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.47 | -0.02 | -4.17% | 24 | 887 | 30.91% |
| BA240816C00230000 | 2024-05-17 12:13PM EDT | 2024-08-16 | 1.24 | 1.33 | 1.40 | -0.15 | -10.79% | 24 | 2,130 | 32.86% |
| BA240920C00230000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 2.35 | 2.29 | 2.35 | +0.13 | +5.86% | 10 | 903 | 32.27% |
| BA241018C00230000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 2.90 | 3.10 | 3.30 | -0.34 | -10.49% | 5 | 287 | 32.50% |
| BA241115C00230000 | 2024-05-17 2:40PM EDT | 2024-11-15 | 4.56 | 4.50 | 4.65 | +0.06 | +1.33% | 305 | 379 | 33.70% |
| BA250117C00230000 | 2024-05-17 1:33PM EDT | 2025-01-17 | 6.75 | 6.65 | 6.80 | +0.30 | +4.65% | 16 | 6,592 | 33.73% |
| BA250321C00230000 | 2024-05-17 2:26PM EDT | 2025-03-21 | 9.35 | 9.20 | 9.45 | +0.55 | +6.25% | 60 | 103 | 34.78% |
| BA250620C00230000 | 2024-05-16 10:32AM EDT | 2025-06-20 | 12.50 | 12.65 | 13.00 | 0.00 | - | 2 | 1,111 | 35.72% |
| BA250919C00230000 | 2024-05-16 3:19PM EDT | 2025-09-19 | 15.70 | 15.75 | 16.55 | 0.00 | - | 1 | 8 | 36.67% |
| BA251219C00230000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 19.02 | 19.25 | 20.00 | -1.48 | -7.22% | 1 | 766 | 37.54% |
| BA260116C00230000 | 2024-05-17 1:33PM EDT | 2026-01-16 | 20.52 | 20.45 | 21.15 | +3.27 | +18.96% | 11 | 399 | 37.91% |
| BA260618C00230000 | 2024-05-14 9:41AM EDT | 2026-06-18 | 23.95 | 23.50 | 25.75 | 0.00 | - | 3 | 25 | 38.28% |
| BA261218C00230000 | 2024-05-09 10:47AM EDT | 2026-12-18 | 29.46 | 27.90 | 31.30 | 0.00 | - | 10 | 288 | 39.08% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00230000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 50.35 | 43.15 | 49.95 | 0.00 | - | 12 | 3 | 273.63% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 45.30 | 46.85 | 0.00 | - | - | 0 | 80.37% |
| BA240621P00230000 | 2024-05-16 3:22PM EDT | 2024-06-21 | 48.00 | 45.45 | 46.30 | 0.00 | - | 900 | 145 | 42.09% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 45.30 | 46.55 | 0.00 | - | 9 | 0 | 34.25% |
| BA240816P00230000 | 2024-05-15 3:13PM EDT | 2024-08-16 | 51.90 | 45.50 | 46.45 | 0.00 | - | 350 | 119 | 27.74% |
| BA240920P00230000 | 2024-05-16 2:16PM EDT | 2024-09-20 | 48.00 | 45.70 | 46.50 | 0.00 | - | 17 | 252 | 23.99% |
| BA241018P00230000 | 2024-05-16 10:27AM EDT | 2024-10-18 | 46.94 | 45.90 | 46.85 | 0.00 | - | 46 | 46 | 23.74% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 46.25 | 47.20 | 0.00 | - | 1 | 1 | 23.43% |
| BA250117P00230000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 47.36 | 46.65 | 47.75 | -0.95 | -1.97% | 2 | 3,056 | 22.08% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 47.70 | 50.30 | 0.00 | - | 7 | 12 | 25.71% |
| BA250620P00230000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 50.20 | 46.55 | 51.20 | 0.00 | - | 1 | 199 | 24.20% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 53.82 | 47.55 | 53.90 | 0.00 | - | 2 | 1 | 25.80% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 2025-12-19 | 56.12 | 47.00 | 54.10 | 0.00 | - | 1 | 572 | 23.96% |
| BA260116P00230000 | 2024-05-08 11:02AM EDT | 2026-01-16 | 56.23 | 51.35 | 56.05 | 0.00 | - | 1 | 214 | 25.78% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 49.55 | 56.75 | 0.00 | - | 6 | 3 | 23.80% |
| BA261218P00230000 | 2024-05-10 3:32PM EDT | 2026-12-18 | 57.86 | 50.00 | 59.95 | 0.00 | - | 1 | 213 | 24.34% |
© 2024 Yahoo. Tutti i diritti riservati.