Italia markets open in 2 hours 57 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.156,31 +86,63 (+0,22%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.618,73 +4.227,14 (+6,89%) CMC Crypto 200
1.533,53 +179,11 (+13,23%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 90.63% |
| BA240621C00250000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | +0.03 | +75.00% | 61 | 5,328 | 42.97% |
| BA240628C00250000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 53.25% |
| BA240719C00250000 | 2024-05-20 2:48PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.20 | +0.01 | +7.14% | 23 | 2,306 | 34.47% |
| BA240816C00250000 | 2024-05-20 2:59PM EDT | 2024-08-16 | 0.53 | 0.51 | 0.64 | +0.01 | +1.92% | 37 | 1,476 | 34.64% |
| BA240920C00250000 | 2024-05-20 3:12PM EDT | 2024-09-20 | 0.95 | 1.02 | 1.10 | -0.01 | -1.04% | 20 | 1,353 | 32.75% |
| BA241018C00250000 | 2024-05-20 1:45PM EDT | 2024-10-18 | 1.69 | 1.43 | 1.66 | +0.26 | +18.18% | 38 | 270 | 32.53% |
| BA241115C00250000 | 2024-05-20 2:38PM EDT | 2024-11-15 | 2.62 | 2.39 | 2.81 | +0.42 | +19.09% | 11 | 355 | 34.35% |
| BA250117C00250000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 4.18 | 4.05 | 4.20 | +0.20 | +5.03% | 141 | 6,765 | 33.38% |
| BA250321C00250000 | 2024-05-20 11:53AM EDT | 2025-03-21 | 6.05 | 6.15 | 6.35 | +0.20 | +3.42% | 2 | 248 | 34.28% |
| BA250620C00250000 | 2024-05-20 11:09AM EDT | 2025-06-20 | 9.54 | 8.50 | 9.55 | +0.54 | +6.00% | 1 | 832 | 35.32% |
| BA250919C00250000 | 2024-05-20 3:26PM EDT | 2025-09-19 | 12.38 | 11.85 | 12.70 | +2.98 | +31.70% | 11 | 38 | 36.12% |
| BA251219C00250000 | 2024-05-20 12:12PM EDT | 2025-12-19 | 16.07 | 14.00 | 16.05 | +3.87 | +31.72% | 10 | 892 | 37.09% |
| BA260116C00250000 | 2024-05-20 1:33PM EDT | 2026-01-16 | 16.50 | 14.70 | 16.65 | +1.11 | +7.21% | 12 | 1,179 | 36.90% |
| BA260618C00250000 | 2024-05-17 3:29PM EDT | 2026-06-18 | 19.80 | 18.50 | 21.50 | 0.00 | - | 25 | 93 | 37.72% |
| BA261218C00250000 | 2024-05-20 11:33AM EDT | 2026-12-18 | 27.00 | 23.75 | 30.45 | +4.37 | +19.31% | 7 | 178 | 41.48% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00250000 | 2024-05-15 3:44PM EDT | 2024-05-24 | 72.64 | 59.75 | 67.05 | 0.00 | - | 1 | 0 | 95.31% |
| BA240621P00250000 | 2024-05-20 2:53PM EDT | 2024-06-21 | 63.90 | 62.70 | 63.85 | -2.30 | -3.47% | 189 | 42 | 54.10% |
| BA240719P00250000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 78.52 | 62.70 | 63.95 | 0.00 | - | 1 | 0 | 40.97% |
| BA240816P00250000 | 2024-05-20 10:04AM EDT | 2024-08-16 | 63.90 | 62.60 | 63.90 | -8.84 | -12.15% | 10 | 0 | 33.28% |
| BA240920P00250000 | 2024-05-16 3:04PM EDT | 2024-09-20 | 66.95 | 62.70 | 63.85 | 0.00 | - | 16 | 4 | 27.66% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 64.20 | 65.45 | 0.00 | - | 10 | 0 | 34.41% |
| BA241115P00250000 | 2024-05-16 11:02AM EDT | 2024-11-15 | 67.50 | 62.55 | 63.90 | 0.00 | - | 10 | 0 | 23.39% |
| BA250117P00250000 | 2024-05-20 2:19PM EDT | 2025-01-17 | 64.00 | 62.80 | 63.90 | -9.30 | -12.69% | 5 | 16 | 20.14% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 45.52% |
| BA250620P00250000 | 2024-05-08 2:41PM EDT | 2025-06-20 | 69.05 | 63.05 | 64.95 | 0.00 | - | 10 | 14 | 19.87% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 77.40 | 64.00 | 65.75 | 0.00 | - | - | 0 | 19.91% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 2025-12-19 | 70.60 | 63.70 | 68.70 | 0.00 | - | 2 | 17 | 23.42% |
| BA260116P00250000 | 2024-05-20 10:05AM EDT | 2026-01-16 | 65.00 | 63.00 | 67.90 | -5.60 | -7.93% | 4 | 47 | 21.65% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 35.21% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 63.10 | 72.90 | 0.00 | - | 27 | 67 | 22.92% |
© 2024 Yahoo. Tutti i diritti riservati.