Italia markets open in 4 hours 29 minutes

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
174,99-3,40 (-1,91%)
Alla chiusura: 04:00PM EDT
175,24 +0,25 (+0,14%)
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 EDT85.00100.7591.5593.150.00-1010704.88%
BA240621C000900002024-02-05 4:51PM EDT90.00118.00110.90113.000.00-111,698.54%
BA240621C001000002024-06-18 2:47PM EDT100.0075.0073.1076.40-15.76-17.36%2250502.54%
BA240621C001050002024-06-05 12:42PM EDT105.0084.3568.1072.750.00-1107368.36%
BA240621C001100002024-05-16 3:11PM EDT110.0073.0066.5568.250.00-1075492.58%
BA240621C001150002024-02-26 11:09AM EDT115.0090.4075.5078.650.00-267971.97%
BA240621C001200002024-06-17 12:31PM EDT120.0059.0953.1057.850.00-2110289.26%
BA240621C001250002024-06-18 11:40AM EDT125.0050.4046.6052.80-2.85-5.35%127401.47%
BA240621C001300002024-06-17 12:27PM EDT130.0048.0041.2549.350.00-536217.77%
BA240621C001350002024-06-10 11:11AM EDT135.0055.4238.1042.100.00-637164.06%
BA240621C001400002024-06-10 3:34PM EDT140.0051.1330.8538.900.00-387335.89%
BA240621C001450002024-05-23 2:37PM EDT145.0028.3927.1032.850.00-1148266.75%
BA240621C001500002024-06-18 3:13PM EDT150.0024.4124.1527.80-3.84-13.59%4201165.43%
BA240621C001550002024-06-18 3:39PM EDT155.0020.9719.4021.90-2.68-11.33%15170124.12%
BA240621C001600002024-06-18 3:41PM EDT160.0015.8514.2015.70-2.30-12.67%664,670101.22%
BA240621C001625002024-06-18 2:09PM EDT162.5012.5511.5514.60-14.60-53.78%42683.40%
BA240621C001650002024-06-18 3:11PM EDT165.009.938.5012.50-5.27-34.67%3466867.87%
BA240621C001675002024-06-18 11:41AM EDT167.508.337.608.15-3.42-29.11%158050.64%
BA240621C001700002024-06-18 3:59PM EDT170.005.485.456.05-3.27-37.37%2261,16056.89%
BA240621C001725002024-06-18 3:56PM EDT172.503.563.003.55-3.04-46.06%36027340.38%
BA240621C001750002024-06-18 3:58PM EDT175.001.841.801.91-2.56-58.18%2,6033,06337.06%
BA240621C001775002024-06-18 3:59PM EDT177.500.870.820.90-1.96-69.26%5,99390836.43%
BA240621C001800002024-06-18 3:56PM EDT180.000.400.360.38-1.23-75.46%5,3355,22436.91%
BA240621C001825002024-06-18 3:57PM EDT182.500.170.150.16-0.70-80.46%2,6193,32238.57%
BA240621C001850002024-06-18 3:56PM EDT185.000.080.090.10-0.36-81.82%1,5136,68443.56%
BA240621C001875002024-06-18 3:54PM EDT187.500.050.050.10-0.19-79.17%4132,46451.95%
BA240621C001900002024-06-18 3:56PM EDT190.000.040.040.05-0.08-66.67%1,2158,95552.73%
BA240621C001925002024-06-18 3:55PM EDT192.500.050.020.08-0.02-28.57%2031,69860.55%
BA240621C001950002024-06-18 3:33PM EDT195.000.030.010.04-0.03-50.00%3479,30061.72%
BA240621C001975002024-06-18 1:36PM EDT197.500.030.010.04-0.02-40.00%541,05067.97%
BA240621C002000002024-06-18 3:39PM EDT200.000.020.020.03-0.01-33.33%35314,96674.22%
BA240621C002025002024-06-18 3:28PM EDT202.500.030.010.03+0.01+50.00%948078.13%
BA240621C002050002024-06-18 3:09PM EDT205.000.010.010.02-0.01-50.00%752,43581.25%
BA240621C002075002024-06-18 9:58AM EDT207.500.020.010.03-0.01-33.33%229889.06%
BA240621C002100002024-06-18 2:08PM EDT210.000.020.010.020.00-33410,75592.19%
BA240621C002125002024-06-18 3:59PM EDT212.500.010.000.02-0.01-50.00%102493.75%
BA240621C002150002024-06-18 12:45PM EDT215.000.010.000.010.00-1491,63093.75%
BA240621C002200002024-06-18 3:15PM EDT220.000.010.000.01-0.01-50.00%196,480103.13%
BA240621C002250002024-06-18 10:31AM EDT225.000.010.000.020.00-63436118.75%
BA240621C002300002024-06-18 3:36PM EDT230.000.010.000.010.00-107,157118.75%
BA240621C002350002024-06-05 11:17AM EDT235.000.080.000.020.00-465135.94%
BA240621C002400002024-06-18 10:14AM EDT240.000.030.000.01+0.02+200.00%59,108137.50%
BA240621C002450002024-06-10 1:38PM EDT245.000.020.000.030.00-9209159.38%
BA240621C002500002024-06-18 3:23PM EDT250.000.010.000.01-0.02-66.67%15,672150.00%
BA240621C002550002024-06-06 2:34PM EDT255.000.020.000.040.00-3040179.69%
BA240621C002600002024-06-17 3:01PM EDT260.000.010.000.010.00-26,121168.75%
BA240621C002650002024-05-29 10:57AM EDT265.000.010.000.570.00-336268.36%
BA240621C002700002024-06-18 11:09AM EDT270.000.010.000.01-0.02-66.67%12,213181.25%
BA240621C002750002024-05-24 3:39PM EDT275.000.010.000.250.00-233257.81%
BA240621C002800002024-06-05 1:04PM EDT280.000.020.000.020.00-3003,112206.25%
BA240621C002850002024-05-06 1:10PM EDT285.000.040.000.140.00-6031257.03%
BA240621C002900002024-06-14 10:34AM EDT290.000.010.000.010.00-161,158206.25%
BA240621C003000002024-06-10 3:13PM EDT300.000.010.000.020.00-383,306234.38%
BA240621C003100002024-06-04 3:32PM EDT310.000.020.000.060.00-101,767271.88%
BA240621C003200002024-06-10 10:06AM EDT320.000.010.000.010.00-53,880243.75%
BA240621C003300002024-06-10 12:40PM EDT330.000.010.000.010.00-173,716256.25%
BA240621C003400002024-06-04 11:59AM EDT340.000.010.000.050.00-10223304.69%
BA240621C003500002024-06-04 12:00PM EDT350.000.010.000.350.00-101,350385.55%
BA240621C003600002024-06-04 1:13PM EDT360.000.010.000.020.00-50507303.13%
BA240621C003700002024-06-04 12:57PM EDT370.000.010.000.030.00-3098325.00%
BA240621C003800002024-06-04 12:56PM EDT380.000.010.000.330.00-4058421.09%
BA240621C003900002024-06-11 9:58AM EDT390.000.020.000.020.00-11,896331.25%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240621P000850002024-06-18 9:57AM EDT85.000.010.000.01-0.04-80.00%1280300.00%
BA240621P000900002024-06-18 3:09PM EDT90.000.030.000.01+0.01+50.00%4581281.25%
BA240621P000950002024-06-03 9:30AM EDT95.000.750.000.500.00-1332395.31%
BA240621P001000002024-06-12 2:49PM EDT100.000.010.000.010.00-1888237.50%
BA240621P001050002024-06-17 9:30AM EDT105.000.010.000.010.00-1169218.75%
BA240621P001100002024-06-10 9:34AM EDT110.000.010.000.010.00-4492200.00%
BA240621P001150002024-06-17 1:54PM EDT115.000.010.000.370.00-1183270.70%
BA240621P001200002024-06-14 3:39PM EDT120.000.010.000.010.00-110800162.50%
BA240621P001250002024-06-17 12:32PM EDT125.000.020.000.050.00-80608173.44%
BA240621P001300002024-06-17 10:30AM EDT130.000.010.000.050.00-1791,255154.69%
BA240621P001350002024-06-17 9:46AM EDT135.000.020.000.050.00-51987135.94%
BA240621P001400002024-06-18 1:50PM EDT140.000.020.000.05+0.01+100.00%392,955118.75%
BA240621P001450002024-06-18 3:23PM EDT145.000.020.000.03+0.01+100.00%543,26296.88%
BA240621P001500002024-06-18 3:28PM EDT150.000.020.020.03+0.01+100.00%2744,24685.16%
BA240621P001550002024-06-18 3:59PM EDT155.000.040.030.040.00-695,09171.88%
BA240621P001600002024-06-18 3:40PM EDT160.000.040.020.07-0.02-33.33%858,32957.42%
BA240621P001625002024-06-18 3:50PM EDT162.500.060.050.06+0.01+20.00%14366450.39%
BA240621P001650002024-06-18 3:59PM EDT165.000.090.050.090.00-7024,78545.12%
BA240621P001675002024-06-18 3:59PM EDT167.500.160.150.17+0.01+6.67%1,17374640.82%
BA240621P001700002024-06-18 3:59PM EDT170.000.350.320.35+0.12+52.17%6,6695,73836.91%
BA240621P001725002024-06-18 3:59PM EDT172.500.820.760.82+0.40+95.24%4,3751,51735.01%
BA240621P001750002024-06-18 3:59PM EDT175.001.741.671.74+0.87+100.00%4,7654,80633.57%
BA240621P001775002024-06-18 3:49PM EDT177.503.013.153.30+1.31+77.06%1,3912,03433.99%
BA240621P001800002024-06-18 3:59PM EDT180.005.155.105.90+2.20+74.58%5326,47951.22%
BA240621P001825002024-06-18 3:32PM EDT182.507.467.058.95+2.91+63.96%2202,05952.34%
BA240621P001850002024-06-18 3:52PM EDT185.0010.009.5011.70+3.22+47.49%2673,19367.14%
BA240621P001875002024-06-18 3:48PM EDT187.5012.1012.0513.55+3.02+33.26%721,38164.75%
BA240621P001900002024-06-18 3:41PM EDT190.0014.3714.4518.85+3.60+33.43%935,852122.61%
BA240621P001925002024-06-18 11:50AM EDT192.5018.0517.0519.50+3.45+23.63%173105.32%
BA240621P001950002024-06-18 2:52PM EDT195.0020.1519.6020.70+3.60+21.75%2,2531,28179.49%
BA240621P001975002024-06-11 12:03PM EDT197.5014.6522.0525.750.00-110148.24%
BA240621P002000002024-06-18 3:49PM EDT200.0024.6524.3525.45+3.40+16.00%1,5941,030117.58%
BA240621P002025002024-06-17 1:51PM EDT202.5023.6523.3031.350.00-310239.55%
BA240621P002050002024-06-13 1:17PM EDT205.0024.1527.4033.250.00-11125.20%
BA240621P002075002024-05-23 9:49AM EDT207.5025.0029.7534.800.00--0217.82%
BA240621P002100002024-06-18 3:45PM EDT210.0034.2533.1537.35+2.75+8.73%293171133.40%
BA240621P002150002024-06-17 2:58PM EDT215.0038.3037.5542.050.00-85238.09%
BA240621P002200002024-06-18 2:50PM EDT220.0042.8543.0548.45-1.15-2.61%14073198.63%
BA240621P002250002024-04-24 3:43PM EDT225.0060.0549.8050.900.00-30183.79%
BA240621P002300002024-06-18 2:50PM EDT230.0054.0551.2556.85+1.95+3.74%225145281.15%
BA240621P002350002024-05-08 2:46PM EDT235.0054.1643.9545.200.00-600.00%
BA240621P002400002024-06-18 2:50PM EDT240.0065.6462.3566.90+5.64+9.40%16088313.57%
BA240621P002450002024-05-24 3:52PM EDT245.0070.3766.6573.550.00-50192.58%
BA240621P002500002024-06-18 2:50PM EDT250.0071.8070.7576.85+1.45+2.06%7542339.65%
BA240621P002550002024-05-24 3:52PM EDT255.0080.3876.2083.450.00-40415.53%
BA240621P002600002024-06-18 2:48PM EDT260.0085.2381.9088.20+3.56+4.36%2614202.34%
BA240621P002650002024-06-17 3:37PM EDT265.0086.6688.0592.900.00-80289.84%
BA240621P002700002024-06-17 3:37PM EDT270.0091.7393.1597.800.00-50300.39%
BA240621P002750002024-05-10 3:54PM EDT275.0096.0783.9585.500.00-600.00%
BA240621P002800002024-06-13 10:10AM EDT280.0097.46103.15107.400.00-20294.53%
BA240621P002900002024-05-13 3:45PM EDT290.00111.24106.75108.000.00-300.00%
BA240621P003000002024-05-24 3:52PM EDT300.00125.35123.25127.900.00-170368.95%
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 EDT380.00194.20203.15207.600.00-10464.45%
BA240621P003900002024-04-24 3:52PM EDT390.00224.89214.75215.900.00-10467.97%