Italia markets open in 5 hours 1 minute
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.174,20 +104,52 (+0,27%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.497,41 +4.271,38 (+6,98%) CMC Crypto 200
1.512,54 +158,13 (+11,68%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:260.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00260000 | 2024-05-14 2:07PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.34 | 0.00 | - | 4 | 4 | 144.92% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 1 | 83.79% |
| BA240621C00260000 | 2024-05-20 11:19AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 12 | 6,219 | 43.95% |
| BA240719C00260000 | 2024-05-17 12:35PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.20 | 0.00 | - | 3 | 1,318 | 38.28% |
| BA240816C00260000 | 2024-05-20 3:46PM EDT | 2024-08-16 | 0.41 | 0.32 | 0.40 | +0.07 | +20.59% | 2 | 1,663 | 35.21% |
| BA240920C00260000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 0.62 | 0.63 | 0.71 | 0.00 | - | 5 | 689 | 32.98% |
| BA241018C00260000 | 2024-05-20 10:03AM EDT | 2024-10-18 | 1.04 | 0.96 | 1.09 | +0.13 | +14.29% | 2 | 90 | 32.43% |
| BA241115C00260000 | 2024-05-20 1:57PM EDT | 2024-11-15 | 1.83 | 1.75 | 1.87 | +0.12 | +7.02% | 4 | 213 | 33.68% |
| BA250117C00260000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 3.00 | 2.92 | 3.10 | +0.05 | +1.69% | 107 | 6,399 | 33.07% |
| BA250321C00260000 | 2024-05-20 11:21AM EDT | 2025-03-21 | 5.10 | 4.25 | 4.95 | +1.90 | +59.37% | 11 | 21 | 33.95% |
| BA250620C00260000 | 2024-05-20 11:20AM EDT | 2025-06-20 | 7.80 | 7.35 | 7.80 | +0.50 | +6.85% | 2 | 2,260 | 34.92% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 8.00 | 10.00 | 10.85 | 0.00 | - | 2 | 66 | 35.90% |
| BA251219C00260000 | 2024-05-16 3:50PM EDT | 2025-12-19 | 12.05 | 13.00 | 13.75 | 0.00 | - | 1 | 346 | 36.53% |
| BA260116C00260000 | 2024-05-16 11:54AM EDT | 2026-01-16 | 13.00 | 12.45 | 14.35 | 0.00 | - | 1 | 1,160 | 36.38% |
| BA260618C00260000 | 2024-05-20 10:08AM EDT | 2026-06-18 | 17.70 | 17.80 | 21.40 | +0.19 | +1.09% | 1 | 28 | 39.57% |
| BA261218C00260000 | 2024-05-17 11:51AM EDT | 2026-12-18 | 22.65 | 18.55 | 25.20 | 0.00 | - | 1 | 132 | 38.80% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00260000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 73.60 | 72.65 | 73.85 | -1.22 | -1.63% | 30 | 13 | 59.81% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 109.80% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 93.39% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 42.65% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 72.75 | 74.05 | 0.00 | - | 7 | 0 | 27.05% |
| BA250117P00260000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 73.25 | 72.60 | 74.00 | -3.00 | -3.93% | 100 | 45 | 22.97% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 68.10 | 77.95 | 0.00 | - | 10 | 0 | 33.11% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 33.01% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 72.90 | 75.25 | 0.00 | - | 500 | 512 | 18.81% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 71.75 | 75.30 | 0.00 | - | 19 | 1 | 18.49% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 70.65 | 78.90 | 0.00 | - | 10 | 0 | 22.36% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 71.15 | 80.80 | 0.00 | - | 44 | 86 | 22.28% |
© 2024 Yahoo. Tutti i diritti riservati.