Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.139,00 +198,37 (+0,41%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00095000 | 2024-08-26 10:24AM EDT | 95.00 | 79.28 | 60.95 | 63.65 | 0.00 | - | 3 | 3 | 254.49% |
| BA240913C00100000 | 2024-08-28 10:36AM EDT | 100.00 | 72.56 | 56.00 | 58.60 | 0.00 | - | - | 3 | 230.27% |
| BA240913C00105000 | 2024-08-20 9:56AM EDT | 105.00 | 70.00 | 50.95 | 53.60 | 0.00 | - | 2 | 2 | 209.57% |
| BA240913C00135000 | 2024-08-22 2:07PM EDT | 135.00 | 38.15 | 21.90 | 23.35 | 0.00 | - | - | 1 | 91.02% |
| BA240913C00140000 | 2024-09-05 12:13PM EDT | 140.00 | 21.45 | 16.30 | 18.65 | 0.00 | - | 1 | 13 | 82.42% |
| BA240913C00145000 | 2024-09-05 3:51PM EDT | 145.00 | 17.25 | 12.60 | 13.50 | 0.00 | - | 6 | 8 | 61.33% |
| BA240913C00150000 | 2024-09-06 3:59PM EDT | 150.00 | 8.99 | 8.15 | 9.05 | -6.61 | -42.37% | 80 | 23 | 53.17% |
| BA240913C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 5.29 | 5.10 | 5.95 | -3.21 | -37.76% | 189 | 107 | 51.07% |
| BA240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 2.55 | 2.51 | 2.92 | -2.53 | -49.80% | 1,875 | 757 | 49.22% |
| BA240913C00162500 | 2024-09-06 3:57PM EDT | 162.50 | 1.69 | 1.63 | 1.70 | -2.06 | -54.93% | 908 | 1,093 | 44.34% |
| BA240913C00165000 | 2024-09-06 3:59PM EDT | 165.00 | 1.06 | 0.99 | 1.09 | -1.53 | -59.07% | 1,424 | 1,597 | 44.29% |
| BA240913C00167500 | 2024-09-06 3:59PM EDT | 167.50 | 0.64 | 0.60 | 0.87 | -1.08 | -62.79% | 564 | 404 | 48.34% |
| BA240913C00170000 | 2024-09-06 3:59PM EDT | 170.00 | 0.36 | 0.35 | 0.40 | -0.77 | -68.14% | 1,256 | 1,106 | 44.43% |
| BA240913C00172500 | 2024-09-06 3:58PM EDT | 172.50 | 0.24 | 0.14 | 0.23 | -0.44 | -64.71% | 341 | 1,102 | 44.53% |
| BA240913C00175000 | 2024-09-06 3:55PM EDT | 175.00 | 0.14 | 0.11 | 0.14 | -0.31 | -68.89% | 337 | 1,013 | 45.51% |
| BA240913C00177500 | 2024-09-06 3:13PM EDT | 177.50 | 0.08 | 0.06 | 0.08 | -0.22 | -73.33% | 94 | 328 | 45.90% |
| BA240913C00180000 | 2024-09-06 3:58PM EDT | 180.00 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 138 | 821 | 48.44% |
| BA240913C00182500 | 2024-09-06 2:21PM EDT | 182.50 | 0.05 | 0.03 | 0.12 | -0.07 | -58.33% | 15 | 1,322 | 54.30% |
| BA240913C00185000 | 2024-09-06 3:41PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 72 | 1,162 | 52.73% |
| BA240913C00187500 | 2024-09-06 3:55PM EDT | 187.50 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 66 | 133 | 56.64% |
| BA240913C00190000 | 2024-09-06 11:44AM EDT | 190.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 47 | 1,961 | 60.55% |
| BA240913C00192500 | 2024-09-06 2:49PM EDT | 192.50 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 4 | 68 | 62.89% |
| BA240913C00195000 | 2024-09-06 3:44PM EDT | 195.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 60 | 1,982 | 66.41% |
| BA240913C00197500 | 2024-09-06 2:08PM EDT | 197.50 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 1 | 107 | 80.08% |
| BA240913C00200000 | 2024-09-06 3:05PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 254 | 60.94% |
| BA240913C00205000 | 2024-09-06 9:45AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 316 | 67.19% |
| BA240913C00210000 | 2024-09-05 10:16AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 140 | 71.88% |
| BA240913C00215000 | 2024-08-30 3:55PM EDT | 215.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 92.19% |
| BA240913C00220000 | 2024-09-04 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 106.25% |
| BA240913C00225000 | 2024-08-26 11:51AM EDT | 225.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 110.16% |
| BA240913C00230000 | 2024-09-04 2:00PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 98.44% |
| BA240913C00235000 | 2024-08-29 2:21PM EDT | 235.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 112 | 96 | 121.88% |
| BA240913C00240000 | 2024-08-30 10:07AM EDT | 240.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 9 | 9 | 136.33% |
| BA240913C00260000 | 2024-08-28 1:24PM EDT | 260.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 158.20% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00095000 | 2024-09-05 9:41AM EDT | 95.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 60 | 160.16% |
| BA240913P00100000 | 2024-09-04 10:55AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 355 | 115.63% |
| BA240913P00110000 | 2024-09-06 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 1 | 69 | 117.19% |
| BA240913P00115000 | 2024-09-06 3:45PM EDT | 115.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 14 | 33 | 107.42% |
| BA240913P00120000 | 2024-09-06 3:50PM EDT | 120.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 151 | 198 | 85.16% |
| BA240913P00125000 | 2024-09-06 3:29PM EDT | 125.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 31 | 49 | 77.34% |
| BA240913P00130000 | 2024-09-06 3:12PM EDT | 130.00 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 130 | 185 | 67.97% |
| BA240913P00135000 | 2024-09-06 1:45PM EDT | 135.00 | 0.14 | 0.06 | 0.20 | -0.04 | -22.22% | 62 | 92 | 63.48% |
| BA240913P00140000 | 2024-09-06 3:57PM EDT | 140.00 | 0.15 | 0.16 | 0.22 | -0.04 | -21.05% | 675 | 304 | 54.39% |
| BA240913P00145000 | 2024-09-06 3:49PM EDT | 145.00 | 0.41 | 0.41 | 0.47 | +0.08 | +24.24% | 411 | 805 | 50.00% |
| BA240913P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 1.03 | 1.00 | 1.15 | +0.38 | +58.46% | 1,064 | 3,414 | 48.41% |
| BA240913P00152500 | 2024-09-06 3:46PM EDT | 152.50 | 1.56 | 1.30 | 1.64 | +0.60 | +62.50% | 606 | 432 | 45.92% |
| BA240913P00155000 | 2024-09-06 3:58PM EDT | 155.00 | 2.32 | 2.28 | 2.39 | +1.00 | +75.76% | 963 | 1,450 | 44.39% |
| BA240913P00157500 | 2024-09-06 3:59PM EDT | 157.50 | 3.29 | 3.30 | 3.45 | +1.29 | +64.50% | 1,131 | 453 | 43.56% |
| BA240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 4.72 | 4.65 | 4.80 | +1.86 | +65.03% | 651 | 3,379 | 42.87% |
| BA240913P00162500 | 2024-09-06 3:54PM EDT | 162.50 | 6.10 | 6.25 | 6.40 | +2.14 | +54.04% | 172 | 837 | 41.80% |
| BA240913P00165000 | 2024-09-06 3:57PM EDT | 165.00 | 7.95 | 6.55 | 8.35 | +2.55 | +47.22% | 187 | 742 | 42.26% |
| BA240913P00167500 | 2024-09-06 2:59PM EDT | 167.50 | 10.30 | 10.15 | 11.45 | +3.50 | +51.47% | 50 | 613 | 60.69% |
| BA240913P00170000 | 2024-09-06 3:54PM EDT | 170.00 | 12.25 | 12.35 | 13.40 | +3.85 | +45.83% | 92 | 804 | 58.77% |
| BA240913P00172500 | 2024-09-06 3:56PM EDT | 172.50 | 14.73 | 13.30 | 15.95 | +3.65 | +32.94% | 29 | 399 | 66.99% |
| BA240913P00175000 | 2024-09-06 3:54PM EDT | 175.00 | 17.05 | 17.05 | 18.80 | +4.26 | +33.31% | 71 | 372 | 60.99% |
| BA240913P00177500 | 2024-09-06 2:50PM EDT | 177.50 | 20.40 | 19.40 | 20.05 | +3.85 | +23.26% | 3 | 33 | 52.25% |
| BA240913P00180000 | 2024-09-05 2:09PM EDT | 180.00 | 17.50 | 21.80 | 23.00 | 0.00 | - | 70 | 157 | 75.05% |
| BA240913P00182500 | 2024-09-05 12:23PM EDT | 182.50 | 21.40 | 24.20 | 25.15 | 0.00 | - | 5 | 0 | 67.38% |
| BA240913P00185000 | 2024-09-04 12:15PM EDT | 185.00 | 20.95 | 26.60 | 29.10 | 0.00 | - | 5 | 3 | 80.96% |
| BA240913P00187500 | 2024-09-05 12:20PM EDT | 187.50 | 26.55 | 29.10 | 31.70 | 0.00 | - | 1 | 0 | 87.99% |
| BA240913P00190000 | 2024-09-05 3:25PM EDT | 190.00 | 28.10 | 31.60 | 34.15 | 0.00 | - | 20 | 8 | 92.09% |
| BA240913P00195000 | 2024-08-27 1:25PM EDT | 195.00 | 22.60 | 36.50 | 39.05 | 0.00 | - | 10 | 0 | 97.36% |
| BA240913P00200000 | 2024-09-05 3:41PM EDT | 200.00 | 37.73 | 41.50 | 44.10 | 0.00 | - | 1 | 1 | 107.62% |
| BA240913P00205000 | 2024-09-05 3:41PM EDT | 205.00 | 42.75 | 46.65 | 49.10 | 0.00 | - | 1 | 0 | 120.02% |
| BA240913P00210000 | 2024-08-09 10:36AM EDT | 210.00 | 42.50 | 51.70 | 54.10 | 0.00 | - | 10 | 0 | 129.79% |
| BA240913P00220000 | 2024-08-02 12:45PM EDT | 220.00 | 50.20 | 45.65 | 48.30 | 0.00 | - | 10 | 0 | 0.00% |
| BA240913P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 77.70 | 81.65 | 84.05 | 0.00 | - | 2 | 0 | 172.46% |
© 2024 Yahoo. Tutti i diritti riservati.