Italia markets close in 1 hour 37 minutes
FTSE MIB
35.369,70 -40,43 (-0,11%) Dow Jones
39.910,52 +41,14 (+0,10%) Nasdaq
16.688,29 -10,04 (-0,06%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,32 +0,09 (+0,11%) Bitcoin EUR
60.850,13 -259,89 (-0,43%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:53AM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 4,652.73% |
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 86.80 | 93.25 | 0.00 | - | 2 | 2 | 76.61% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 89.95 | 88.90 | 95.40 | 0.00 | - | 22 | 117 | 67.05% |
| BA250321C00095000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 92.30 | 89.55 | 96.00 | 0.00 | - | 235 | 139 | 62.47% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 93.35 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 0.00% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 96.65 | 93.00 | 103.00 | 0.00 | - | 8 | 5 | 59.19% |
| BA260116C00095000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 97.25 | 95.00 | 104.00 | 0.00 | - | 69 | 39 | 61.23% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| BA261218C00095000 | 2024-05-16 11:24AM EDT | 2026-12-18 | 104.00 | 99.00 | 109.00 | 0.00 | - | 2 | 41 | 56.99% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00095000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 294 | 50.00% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.01 | 0.01 | 1.50 | 0.00 | - | 1 | 186 | 118.41% |
| BA240719P00095000 | 2024-05-13 9:57AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 153 | 63.87% |
| BA240816P00095000 | 2024-05-15 3:50PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.30 | 0.00 | - | 6 | 136 | 57.52% |
| BA240920P00095000 | 2024-05-16 10:57AM EDT | 2024-09-20 | 0.12 | 0.01 | 0.36 | 0.00 | - | 2 | 279 | 50.39% |
| BA241018P00095000 | 2024-05-16 3:22PM EDT | 2024-10-18 | 0.14 | 0.04 | 0.48 | 0.00 | - | 3 | 43 | 52.69% |
| BA241115P00095000 | 2024-05-16 3:24PM EDT | 2024-11-15 | 0.28 | 0.09 | 0.60 | 0.00 | - | 2 | 42 | 50.39% |
| BA250117P00095000 | 2024-05-16 10:29AM EDT | 2025-01-17 | 0.47 | 0.25 | 0.88 | 0.00 | - | 6 | 453 | 46.63% |
| BA250321P00095000 | 2024-05-14 1:34PM EDT | 2025-03-21 | 0.81 | 0.21 | 1.30 | 0.00 | - | 2 | 22 | 45.04% |
| BA250620P00095000 | 2024-05-07 11:13AM EDT | 2025-06-20 | 1.40 | 0.67 | 1.84 | 0.00 | - | 1 | 115 | 42.79% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 2.46 | 1.37 | 2.47 | 0.00 | - | 1 | 4 | 41.50% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 1.59 | 2.56 | 0.00 | - | 2 | 59 | 38.47% |
| BA260116P00095000 | 2024-05-15 2:37PM EDT | 2026-01-16 | 2.72 | 1.95 | 2.85 | 0.00 | - | 100 | 202 | 38.64% |
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 2026-06-18 | 4.10 | 1.31 | 3.55 | 0.00 | - | 1 | 104 | 36.70% |
| BA261218P00095000 | 2024-05-17 9:33AM EDT | 2026-12-18 | 3.90 | 3.70 | 0.00 | -0.60 | -13.33% | 76 | 205 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.