Italia markets close in 5 hours 52 minutes

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
219,30-0,70 (-0,32%)
Alla chiusura: 04:00PM EST
224,01 +4,71 (+2,15%)
Preborsa: 05:38AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231201C001100002023-11-14 12:00PM EST110.0096.900.000.000.00--00.00%
BA231201C001150002023-10-25 10:34AM EST115.0067.00105.05106.000.00-20371.29%
BA231201C001200002023-10-25 2:48PM EST120.0058.5099.50100.500.00-20314.75%
BA231201C001250002023-10-17 9:19AM EST125.0063.150.000.000.00--10.00%
BA231201C001300002023-11-03 8:32AM EST130.0065.360.000.000.00-100.00%
BA231201C001450002023-11-21 1:16PM EST145.0073.160.000.000.00-100.00%
BA231201C001500002023-11-21 11:56AM EST150.0068.840.000.000.00--00.00%
BA231201C001550002023-11-24 11:34AM EST155.0065.180.000.000.00-800.00%
BA231201C001600002023-11-22 11:45AM EST160.0061.000.000.000.00-200.00%
BA231201C001650002023-11-27 10:53AM EST165.0054.100.000.000.00-400.00%
BA231201C001675002023-11-21 1:11PM EST167.5050.600.000.000.00-100.00%
BA231201C001700002023-11-27 1:47PM EST170.0048.650.000.000.00-1000.00%
BA231201C001750002023-11-21 3:25PM EST175.0042.970.000.000.00-100.00%
BA231201C001800002023-11-24 12:57PM EST180.0039.800.000.000.00-1400.00%
BA231201C001825002023-11-21 12:25PM EST182.5035.750.000.000.00-100.00%
BA231201C001850002023-11-27 10:15AM EST185.0034.300.000.000.00-100.00%
BA231201C001875002023-11-24 12:49PM EST187.5032.290.000.000.00-1000.00%
BA231201C001900002023-11-27 12:24PM EST190.0028.330.000.000.00-2500.00%
BA231201C001925002023-11-27 10:43AM EST192.5027.170.000.000.00-200.00%
BA231201C001950002023-11-27 1:50PM EST195.0023.650.000.000.00-1000.00%
BA231201C001975002023-11-27 3:20PM EST197.5021.830.000.000.00-600.00%
BA231201C002000002023-11-27 1:50PM EST200.0018.670.000.000.00-3700.00%
BA231201C002025002023-11-27 3:20PM EST202.5016.820.000.000.00-6300.00%
BA231201C002050002023-11-27 3:44PM EST205.0014.490.000.000.00-4900.00%
BA231201C002075002023-11-27 3:46PM EST207.5012.020.000.000.00-4000.00%
BA231201C002100002023-11-27 3:59PM EST210.009.600.000.000.00-12000.00%
BA231201C002125002023-11-27 3:47PM EST212.507.250.000.000.00-4600.00%
BA231201C002150002023-11-27 3:55PM EST215.004.950.000.000.00-24700.00%
BA231201C002175002023-11-27 3:56PM EST217.503.190.000.000.00-70200.00%
BA231201C002200002023-11-27 3:59PM EST220.001.800.000.000.00-3,11400.78%
BA231201C002225002023-11-27 3:59PM EST222.500.950.000.000.00-1,82903.13%
BA231201C002250002023-11-27 3:59PM EST225.000.480.000.000.00-2,66906.25%
BA231201C002275002023-11-27 3:59PM EST227.500.280.000.000.00-44106.25%
BA231201C002300002023-11-27 3:59PM EST230.000.150.000.000.00-778012.50%
BA231201C002325002023-11-27 3:36PM EST232.500.090.000.000.00-260012.50%
BA231201C002350002023-11-27 3:58PM EST235.000.060.000.000.00-358012.50%
BA231201C002375002023-11-27 2:42PM EST237.500.050.000.000.00-98012.50%
BA231201C002400002023-11-27 3:58PM EST240.000.030.000.000.00-186025.00%
BA231201C002425002023-11-27 10:01AM EST242.500.050.000.000.00-5025.00%
BA231201C002450002023-11-27 3:57PM EST245.000.010.000.000.00-28025.00%
BA231201C002500002023-11-27 11:10AM EST250.000.010.000.000.00-339025.00%
BA231201C002550002023-11-24 11:12AM EST255.000.020.000.000.00-30025.00%
BA231201C002600002023-11-22 12:44PM EST260.000.060.000.000.00--025.00%
BA231201C002650002023-11-20 3:09PM EST265.000.020.000.000.00--050.00%
BA231201C002800002023-10-19 1:03PM EST280.000.090.000.120.00-202095.70%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231201P001300002023-11-01 8:30AM EST130.000.050.000.000.00-1050.00%
BA231201P001350002023-11-27 3:16PM EST135.000.010.000.000.00-1050.00%
BA231201P001400002023-11-13 11:49AM EST140.000.010.000.000.00-1050.00%
BA231201P001450002023-11-21 12:48PM EST145.000.030.000.000.00-100050.00%
BA231201P001500002023-11-16 9:53AM EST150.000.030.000.000.00-1050.00%
BA231201P001550002023-11-21 12:30PM EST155.000.010.000.000.00-1050.00%
BA231201P001600002023-11-14 9:30AM EST160.000.760.000.000.00-1050.00%
BA231201P001650002023-11-20 11:48AM EST165.000.020.000.000.00-1050.00%
BA231201P001675002023-11-24 9:50AM EST167.500.020.000.000.00-1050.00%
BA231201P001700002023-11-21 1:26PM EST170.000.060.000.000.00-1050.00%
BA231201P001725002023-11-14 12:18PM EST172.500.030.000.000.00--050.00%
BA231201P001750002023-11-22 11:50AM EST175.000.010.000.000.00-48050.00%
BA231201P001775002023-11-20 1:28PM EST177.500.070.000.000.00-5050.00%
BA231201P001800002023-11-24 10:35AM EST180.000.010.000.000.00-19050.00%
BA231201P001825002023-11-20 9:53AM EST182.500.050.000.000.00-4050.00%
BA231201P001850002023-11-27 12:24PM EST185.000.010.000.000.00-7025.00%
BA231201P001875002023-11-27 1:54PM EST187.500.010.000.000.00-10025.00%
BA231201P001900002023-11-27 11:52AM EST190.000.010.000.000.00-26025.00%
BA231201P001925002023-11-27 3:11PM EST192.500.010.000.000.00-13025.00%
BA231201P001950002023-11-27 3:59PM EST195.000.020.000.000.00-35025.00%
BA231201P001975002023-11-27 3:59PM EST197.500.030.000.000.00-189025.00%
BA231201P002000002023-11-27 3:59PM EST200.000.040.000.000.00-433025.00%
BA231201P002025002023-11-27 3:58PM EST202.500.020.000.000.00-320012.50%
BA231201P002050002023-11-27 3:53PM EST205.000.060.000.000.00-592012.50%
BA231201P002075002023-11-27 3:40PM EST207.500.090.000.000.00-1,372012.50%
BA231201P002100002023-11-27 3:55PM EST210.000.150.000.000.00-911012.50%
BA231201P002125002023-11-27 3:58PM EST212.500.280.000.000.00-74506.25%
BA231201P002150002023-11-27 3:59PM EST215.000.590.000.000.00-1,16306.25%
BA231201P002175002023-11-27 3:59PM EST217.501.230.000.000.00-1,59501.56%
BA231201P002200002023-11-27 3:59PM EST220.002.300.000.000.00-48400.00%
BA231201P002225002023-11-27 3:54PM EST222.503.890.000.000.00-5600.00%
BA231201P002250002023-11-27 3:53PM EST225.005.950.000.000.00-2000.00%
BA231201P002275002023-11-27 2:49PM EST227.509.000.000.000.00-400.00%
BA231201P002300002023-11-27 11:33AM EST230.0012.100.000.000.00-700.00%
BA231201P002325002023-11-27 9:54AM EST232.5013.200.000.000.00-300.00%
BA231201P002350002023-11-24 12:50PM EST235.0015.440.000.000.00-100.00%
BA231201P002400002023-11-27 11:56AM EST240.0021.600.000.000.00-200.00%
BA231201P002550002023-11-21 10:01AM EST255.0036.750.000.000.00--00.00%