Italia Markets closed

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
177,27-3,43 (-1,90%)
Alla chiusura: 04:00PM EDT
176,80 -0,47 (-0,27%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240621C000850002024-05-17 3:53PM EDT85.00100.7591.5593.150.00-1010232.03%
BA240621C000900002024-02-05 4:51PM EDT90.00118.00110.90113.000.00-11937.06%
BA240621C001000002024-06-07 12:57PM EDT100.0090.7676.5578.250.00-2250196.09%
BA240621C001050002024-06-05 12:42PM EDT105.0084.3571.6073.250.00-1107185.16%
BA240621C001100002024-05-16 3:11PM EDT110.0073.0066.5568.250.00-1075166.41%
BA240621C001150002024-02-26 11:09AM EDT115.0090.4075.5078.650.00-267527.81%
BA240621C001200002024-05-20 11:31AM EDT120.0069.0056.6058.200.00-10112138.87%
BA240621C001250002024-06-04 2:17PM EDT125.0062.5051.5553.050.00-127104.69%
BA240621C001300002024-05-24 3:18PM EDT130.0044.9546.5548.050.00-53894.53%
BA240621C001350002024-06-10 11:11AM EDT135.0055.4241.5543.000.00-63770.31%
BA240621C001400002024-06-10 3:34PM EDT140.0051.1336.6037.850.00-387116.85%
BA240621C001450002024-05-23 2:37PM EDT145.0028.3931.6033.000.00-114863.67%
BA240621C001500002024-06-14 1:37PM EDT150.0028.0026.7528.20-4.75-14.50%120471.68%
BA240621C001550002024-06-14 1:36PM EDT155.0023.0021.6023.35-13.21-36.48%617059.77%
BA240621C001600002024-06-14 12:35PM EDT160.0018.2017.0518.35-2.27-11.09%184,60456.40%
BA240621C001625002024-06-05 1:25PM EDT162.5027.1514.2516.000.00-12667.87%
BA240621C001650002024-06-14 3:26PM EDT165.0011.8412.2013.05-8.92-42.97%2261751.17%
BA240621C001675002024-06-14 2:58PM EDT167.5010.239.8010.65-5.24-33.87%17845.44%
BA240621C001700002024-06-14 3:54PM EDT170.007.507.808.15-4.05-35.06%1081,12537.45%
BA240621C001725002024-06-14 3:57PM EDT172.505.595.356.00-3.21-36.48%3827133.96%
BA240621C001750002024-06-14 3:56PM EDT175.003.953.954.10-3.10-43.97%4113,11231.31%
BA240621C001775002024-06-14 3:58PM EDT177.502.542.522.61-2.59-50.49%1,09456630.02%
BA240621C001800002024-06-14 3:59PM EDT180.001.501.481.55-1.95-56.52%1,8464,27429.54%
BA240621C001825002024-06-14 3:58PM EDT182.500.840.780.91-1.48-63.79%1,0851,68230.18%
BA240621C001850002024-06-14 3:59PM EDT185.000.470.430.50-0.98-67.59%2,2896,74730.62%
BA240621C001875002024-06-14 3:58PM EDT187.500.280.260.28-0.52-65.00%1,1111,48731.59%
BA240621C001900002024-06-14 3:59PM EDT190.000.160.140.17-0.31-65.96%2,4709,28733.20%
BA240621C001925002024-06-14 3:55PM EDT192.500.110.090.14-0.18-62.07%5941,82536.72%
BA240621C001950002024-06-14 3:55PM EDT195.000.080.070.09-0.01-11.11%2939,20738.28%
BA240621C001975002024-06-14 3:59PM EDT197.500.060.050.07-0.08-57.14%20195940.82%
BA240621C002000002024-06-14 3:56PM EDT200.000.060.040.06-0.02-25.00%1,12514,62743.75%
BA240621C002025002024-06-14 10:51AM EDT202.500.060.020.05-0.02-25.00%1148146.48%
BA240621C002050002024-06-14 3:51PM EDT205.000.020.030.04-0.04-66.67%1152,46648.63%
BA240621C002075002024-06-14 11:35AM EDT207.500.060.020.050.00-2731551.17%
BA240621C002100002024-06-14 3:59PM EDT210.000.040.030.04+0.01+33.33%27410,77954.69%
BA240621C002125002024-06-12 1:04PM EDT212.500.050.010.040.00-81055.86%
BA240621C002150002024-06-14 3:18PM EDT215.000.040.010.03+0.01+33.33%221,63657.81%
BA240621C002200002024-06-14 3:45PM EDT220.000.030.000.030.00-906,43061.72%
BA240621C002250002024-06-14 12:51PM EDT225.000.010.010.02-0.02-66.67%744167.19%
BA240621C002300002024-06-14 3:45PM EDT230.000.010.010.05-0.02-66.67%197,13178.13%
BA240621C002350002024-06-05 11:17AM EDT235.000.080.000.170.00-46594.73%
BA240621C002400002024-06-13 12:51PM EDT240.000.020.000.050.00-2829,10987.50%
BA240621C002450002024-06-10 1:38PM EDT245.000.020.000.170.00-9209106.64%
BA240621C002500002024-06-14 10:41AM EDT250.000.020.000.010.00-2155,73984.38%
BA240621C002550002024-06-06 2:34PM EDT255.000.020.000.170.00-3040117.77%
BA240621C002600002024-06-12 9:30AM EDT260.000.010.000.010.00-16,13593.75%
BA240621C002650002024-05-29 10:57AM EDT265.000.010.000.170.00-336128.52%
BA240621C002700002024-06-11 12:55PM EDT270.000.030.000.03+0.02+200.00%12,216111.72%
BA240621C002750002024-05-24 3:39PM EDT275.000.010.000.170.00-233138.28%
BA240621C002800002024-06-05 1:04PM EDT280.000.020.000.080.00-3003,112132.03%
BA240621C002850002024-05-06 1:10PM EDT285.000.040.000.140.00-6031144.92%
BA240621C002900002024-06-14 10:34AM EDT290.000.010.000.02-0.02-66.67%161,158125.00%
BA240621C003000002024-06-10 3:13PM EDT300.000.010.000.010.00-383,306125.00%
BA240621C003100002024-06-04 3:32PM EDT310.000.020.000.060.00-101,767153.13%
BA240621C003200002024-06-10 10:06AM EDT320.000.010.000.010.00-53,880137.50%
BA240621C003300002024-06-10 12:40PM EDT330.000.010.000.030.00-173,716157.81%
BA240621C003400002024-06-04 11:59AM EDT340.000.010.000.050.00-10223171.88%
BA240621C003500002024-06-04 12:00PM EDT350.000.010.000.050.00-101,350179.69%
BA240621C003600002024-06-04 1:13PM EDT360.000.010.000.020.00-50507171.88%
BA240621C003700002024-06-04 12:57PM EDT370.000.010.000.050.00-3098192.19%
BA240621C003800002024-06-04 12:56PM EDT380.000.010.000.030.00-4058190.63%
BA240621C003900002024-06-11 9:58AM EDT390.000.020.000.020.00-11,896190.63%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240621P000850002024-06-13 1:30PM EDT85.000.050.000.050.00-1280204.69%
BA240621P000900002024-06-14 2:48PM EDT90.000.020.000.03+0.01+100.00%2579181.25%
BA240621P000950002024-06-03 9:30AM EDT95.000.750.000.170.00-1332200.78%
BA240621P001000002024-06-12 2:49PM EDT100.000.010.000.010.00-1888140.63%
BA240621P001050002024-06-13 11:30AM EDT105.000.010.000.010.00-2167131.25%
BA240621P001100002024-06-10 9:34AM EDT110.000.010.000.020.00-4492125.00%
BA240621P001150002024-06-10 9:37AM EDT115.000.010.010.070.00-5183132.03%
BA240621P001200002024-06-14 3:39PM EDT120.000.010.010.02-0.03-75.00%32788107.81%
BA240621P001250002024-06-14 2:45PM EDT125.000.020.010.020.00-1153298.44%
BA240621P001300002024-06-14 12:01PM EDT130.000.030.000.05+0.02+200.00%111,10892.19%
BA240621P001350002024-06-13 2:05PM EDT135.000.010.000.170.00-494795.31%
BA240621P001400002024-06-14 3:59PM EDT140.000.010.000.05-0.04-80.00%1402,89272.27%
BA240621P001450002024-06-14 12:14PM EDT145.000.030.010.100.00-293,24468.75%
BA240621P001500002024-06-14 3:44PM EDT150.000.060.040.06+0.02+50.00%1054,28657.81%
BA240621P001550002024-06-14 3:37PM EDT155.000.050.030.08-0.01-16.67%675,12950.98%
BA240621P001600002024-06-14 3:54PM EDT160.000.090.090.12+0.02+28.57%4068,23843.36%
BA240621P001625002024-06-14 3:53PM EDT162.500.170.120.17+0.06+54.55%23448040.43%
BA240621P001650002024-06-14 3:59PM EDT165.000.200.180.25+0.09+81.82%5624,09237.65%
BA240621P001675002024-06-14 3:58PM EDT167.500.410.210.45+0.25+156.25%25256836.67%
BA240621P001700002024-06-14 3:59PM EDT170.000.530.510.55+0.26+96.30%2,5785,69331.62%
BA240621P001725002024-06-14 3:59PM EDT172.500.890.790.97+0.39+78.00%2,32185730.35%
BA240621P001750002024-06-14 3:59PM EDT175.001.561.521.57+0.75+92.59%4,4664,20428.25%
BA240621P001775002024-06-14 3:59PM EDT177.502.592.602.66+1.08+71.52%3,0611,11228.03%
BA240621P001800002024-06-14 3:57PM EDT180.004.253.954.20+1.85+77.08%1,2296,68128.59%
BA240621P001825002024-06-14 3:48PM EDT182.506.205.756.25+2.58+71.27%3551,88631.74%
BA240621P001850002024-06-14 3:55PM EDT185.008.057.258.30+2.75+51.89%3333,23431.93%
BA240621P001875002024-06-14 3:25PM EDT187.5010.7010.1010.85+4.06+61.14%741,38139.43%
BA240621P001900002024-06-14 3:35PM EDT190.0013.6012.2513.50+3.85+39.49%1135,91548.73%
BA240621P001925002024-06-14 2:41PM EDT192.5015.6514.8516.10+3.72+31.18%2817856.89%
BA240621P001950002024-06-14 2:38PM EDT195.0017.9517.3018.60+5.00+38.61%91,40062.84%
BA240621P001975002024-06-11 12:03PM EDT197.5014.6519.9521.100.00-11052.73%
BA240621P002000002024-06-14 3:59PM EDT200.0022.9621.8523.30+4.17+22.19%51,13066.55%
BA240621P002025002024-06-14 2:36PM EDT202.5024.5524.8026.10+3.04+14.13%341158.69%
BA240621P002050002024-06-13 1:17PM EDT205.0024.1526.8028.500.00-1182.18%
BA240621P002075002024-05-23 9:49AM EDT207.5025.0029.6031.100.00--060.74%
BA240621P002100002024-06-14 3:06PM EDT210.0033.1032.4533.60+4.31+14.97%48520775.20%
BA240621P002150002024-06-13 2:51PM EDT215.0033.3536.8038.550.00-135102.93%
BA240621P002200002024-06-14 3:06PM EDT220.0042.8541.8043.60+3.96+10.18%18274113.48%
BA240621P002250002024-04-24 3:43PM EDT225.0060.0549.8050.900.00-30162.79%
BA240621P002300002024-06-14 3:06PM EDT230.0052.8252.2553.60+3.81+7.77%32514599.51%
BA240621P002350002024-05-08 2:46PM EDT235.0054.1643.9545.200.00-600.00%
BA240621P002400002024-06-14 3:06PM EDT240.0062.8262.2063.60+3.94+6.69%17988110.55%
BA240621P002450002024-05-24 3:52PM EDT245.0070.3766.8068.600.00-50154.05%
BA240621P002500002024-06-14 3:06PM EDT250.0072.8072.1073.60+3.84+5.57%9542117.19%
BA240621P002550002024-05-24 3:52PM EDT255.0080.3876.9578.600.00-40109.38%
BA240621P002600002024-06-14 2:36PM EDT260.0083.8081.8583.60+4.93+6.25%3114175.34%
BA240621P002650002024-06-10 3:49PM EDT265.0074.9985.9088.600.00-30182.03%
BA240621P002700002024-06-10 3:49PM EDT270.0079.9792.0093.600.00-20130.47%
BA240621P002750002024-05-10 3:54PM EDT275.0096.0783.9585.500.00-600.00%
BA240621P002800002024-06-13 10:10AM EDT280.0097.46101.85103.600.00-20201.03%
BA240621P002900002024-05-13 3:45PM EDT290.00111.24106.75108.000.00-300.00%
BA240621P003000002024-05-24 3:52PM EDT300.00125.35122.00123.600.00-170158.59%
BA240621P003100002024-03-01 4:53PM EDT310.00109.85113.90121.750.00-200.00%
BA240621P003200002024-01-24 4:44PM EDT320.00104.37117.55120.700.00-100.00%
BA240621P003300002023-12-22 11:10AM EDT330.0068.68113.35118.250.00-100.00%
BA240621P003500002024-01-31 2:21PM EDT350.00137.98148.20151.400.00-600.00%
BA240621P003600002023-08-04 10:58AM EDT360.00126.85134.60138.300.00-400.00%
BA240621P003800002024-05-22 3:39PM EDT380.00194.20200.95203.600.00-10299.71%
BA240621P003900002024-04-24 3:52PM EDT390.00224.89214.75215.900.00-10374.41%