BA - The Boeing Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602C00115000 | 2023-05-26 10:16AM EDT | 115.00 | 89.04 | 90.10 | 91.60 | 0.00 | - | 1 | 1 | 280.86% |
| BA230602C00120000 | 2023-04-19 3:08PM EDT | 120.00 | 89.74 | 85.30 | 86.45 | 0.00 | - | - | 1 | 267.58% |
| BA230602C00125000 | 2023-05-12 11:36AM EDT | 125.00 | 76.22 | 80.20 | 81.55 | 0.00 | - | - | 7 | 249.61% |
| BA230602C00130000 | 2023-05-15 12:50PM EDT | 130.00 | 73.11 | 75.25 | 76.60 | 0.00 | - | 1 | 1 | 240.23% |
| BA230602C00135000 | 2023-05-15 9:38AM EDT | 135.00 | 64.35 | 67.75 | 71.55 | 0.00 | - | - | 1 | 280.08% |
| BA230602C00150000 | 2023-05-26 1:26PM EDT | 150.00 | 53.06 | 55.15 | 56.45 | 0.00 | - | 12 | 14 | 153.91% |
| BA230602C00155000 | 2023-05-30 10:17AM EDT | 155.00 | 50.60 | 50.15 | 51.65 | 0.00 | - | 1 | 21 | 154.30% |
| BA230602C00160000 | 2023-05-26 10:38AM EDT | 160.00 | 43.85 | 45.15 | 46.60 | 0.00 | - | 6 | 6 | 136.33% |
| BA230602C00165000 | 2023-05-31 10:45AM EDT | 165.00 | 37.90 | 40.25 | 42.50 | -2.27 | -5.65% | 4 | 9 | 156.45% |
| BA230602C00170000 | 2023-05-31 1:17PM EDT | 170.00 | 34.20 | 35.35 | 36.30 | -1.60 | -4.47% | 6 | 50 | 101.95% |
| BA230602C00172500 | 2023-05-26 12:55PM EDT | 172.50 | 30.93 | 32.95 | 34.05 | 0.00 | - | 1 | 4 | 110.55% |
| BA230602C00175000 | 2023-05-30 9:30AM EDT | 175.00 | 29.25 | 29.25 | 31.55 | 0.00 | - | 4 | 40 | 129.20% |
| BA230602C00177500 | 2023-05-19 2:41PM EDT | 177.50 | 28.42 | 27.00 | 29.00 | 0.00 | - | 3 | 2 | 118.56% |
| BA230602C00180000 | 2023-05-31 3:57PM EDT | 180.00 | 25.31 | 25.50 | 26.30 | -0.25 | -0.98% | 12 | 144 | 81.45% |
| BA230602C00185000 | 2023-05-31 9:59AM EDT | 185.00 | 17.00 | 20.45 | 21.35 | -2.65 | -13.49% | 50 | 147 | 67.38% |
| BA230602C00187500 | 2023-05-31 2:02PM EDT | 187.50 | 16.25 | 15.55 | 19.60 | -1.15 | -6.61% | 2 | 10 | 99.46% |
| BA230602C00190000 | 2023-05-31 3:59PM EDT | 190.00 | 15.95 | 15.45 | 16.25 | +1.45 | +10.00% | 8 | 108 | 50.39% |
| BA230602C00192500 | 2023-05-31 11:22AM EDT | 192.50 | 10.42 | 13.10 | 14.05 | -2.68 | -20.46% | 1 | 19 | 53.32% |
| BA230602C00195000 | 2023-05-31 3:59PM EDT | 195.00 | 11.00 | 10.55 | 11.45 | +0.85 | +8.37% | 77 | 283 | 55.62% |
| BA230602C00197500 | 2023-05-31 2:50PM EDT | 197.50 | 7.20 | 8.15 | 9.05 | -0.45 | -5.88% | 17 | 221 | 48.49% |
| BA230602C00200000 | 2023-05-31 3:53PM EDT | 200.00 | 5.35 | 6.05 | 6.40 | -0.33 | -5.81% | 370 | 993 | 35.74% |
| BA230602C00202500 | 2023-05-31 3:58PM EDT | 202.50 | 4.35 | 3.95 | 4.20 | +0.55 | +14.47% | 921 | 811 | 30.42% |
| BA230602C00205000 | 2023-05-31 3:59PM EDT | 205.00 | 2.46 | 2.23 | 2.42 | +0.13 | +5.58% | 2,106 | 0 | 27.61% |
| BA230602C00207500 | 2023-05-31 3:59PM EDT | 207.50 | 1.16 | 1.07 | 1.24 | -0.10 | -7.94% | 1,928 | 2,365 | 26.95% |
| BA230602C00210000 | 2023-05-31 3:59PM EDT | 210.00 | 0.50 | 0.44 | 0.55 | -0.12 | -19.35% | 3,274 | 5,993 | 26.71% |
| BA230602C00212500 | 2023-05-31 3:59PM EDT | 212.50 | 0.28 | 0.20 | 0.28 | -0.05 | -15.15% | 1,121 | 2,368 | 28.81% |
| BA230602C00215000 | 2023-05-31 3:58PM EDT | 215.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 571 | 2,485 | 31.15% |
| BA230602C00217500 | 2023-05-31 3:46PM EDT | 217.50 | 0.04 | 0.04 | 0.14 | -0.05 | -55.56% | 137 | 809 | 36.91% |
| BA230602C00220000 | 2023-05-31 3:55PM EDT | 220.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 338 | 2,362 | 35.94% |
| BA230602C00222500 | 2023-05-31 3:41PM EDT | 222.50 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 53 | 421 | 44.92% |
| BA230602C00225000 | 2023-05-31 2:37PM EDT | 225.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 91 | 0 | 40.63% |
| BA230602C00227500 | 2023-05-30 1:27PM EDT | 227.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 166 | 164 | 47.27% |
| BA230602C00230000 | 2023-05-30 3:20PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 248 | 46.09% |
| BA230602C00232500 | 2023-05-30 3:07PM EDT | 232.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 90 | 189 | 57.42% |
| BA230602C00235000 | 2023-05-30 3:31PM EDT | 235.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 43 | 282 | 57.81% |
| BA230602C00237500 | 2023-05-31 2:13PM EDT | 237.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 26 | 63.28% |
| BA230602C00240000 | 2023-05-30 9:33AM EDT | 240.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 35 | 68.75% |
| BA230602C00245000 | 2023-05-31 3:39PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 107 | 64.06% |
| BA230602C00250000 | 2023-05-08 12:54PM EDT | 250.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 4 | 5 | 81.25% |
| BA230602C00255000 | 2023-05-22 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 100.78% |
| BA230602C00260000 | 2023-05-30 1:29PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 97.66% |
| BA230602C00275000 | 2023-05-26 10:23AM EDT | 275.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 129.30% |
| BA230602C00280000 | 2023-05-04 11:08AM EDT | 280.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 1 | 137.50% |
| BA230602C00285000 | 2023-05-15 9:50AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 319 | 112.50% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602P00110000 | 2023-04-25 10:15AM EDT | 110.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 257.81% |
| BA230602P00115000 | 2023-05-04 10:36AM EDT | 115.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 1 | 256.25% |
| BA230602P00125000 | 2023-05-26 9:40AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 198.44% |
| BA230602P00130000 | 2023-05-23 3:04PM EDT | 130.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 190.63% |
| BA230602P00135000 | 2023-05-17 2:19PM EDT | 135.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 0 | 195.31% |
| BA230602P00140000 | 2023-04-24 9:44AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BA230602P00145000 | 2023-05-18 1:42PM EDT | 145.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 10 | 153.13% |
| BA230602P00150000 | 2023-05-24 9:30AM EDT | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 44 | 141.41% |
| BA230602P00155000 | 2023-05-26 1:26PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 121.09% |
| BA230602P00160000 | 2023-05-26 2:34PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 106.25% |
| BA230602P00165000 | 2023-05-30 9:38AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 391 | 441 | 94.53% |
| BA230602P00170000 | 2023-05-30 1:04PM EDT | 170.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 357 | 84.38% |
| BA230602P00172500 | 2023-05-30 10:56AM EDT | 172.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 62 | 75.00% |
| BA230602P00175000 | 2023-05-31 2:43PM EDT | 175.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 83 | 313 | 75.78% |
| BA230602P00177500 | 2023-05-31 2:44PM EDT | 177.50 | 0.03 | 0.01 | 0.08 | +0.02 | +200.00% | 68 | 185 | 70.70% |
| BA230602P00180000 | 2023-05-31 2:45PM EDT | 180.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 27 | 1,413 | 64.84% |
| BA230602P00182500 | 2023-05-31 2:42PM EDT | 182.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 14 | 396 | 58.98% |
| BA230602P00185000 | 2023-05-31 2:53PM EDT | 185.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 133 | 685 | 55.27% |
| BA230602P00187500 | 2023-05-31 3:59PM EDT | 187.50 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 31 | 499 | 50.39% |
| BA230602P00190000 | 2023-05-31 3:47PM EDT | 190.00 | 0.04 | 0.04 | 0.09 | -0.04 | -50.00% | 353 | 1,552 | 45.90% |
| BA230602P00192500 | 2023-05-31 3:55PM EDT | 192.50 | 0.08 | 0.05 | 0.11 | -0.04 | -33.33% | 255 | 1,238 | 41.02% |
| BA230602P00195000 | 2023-05-31 3:59PM EDT | 195.00 | 0.10 | 0.09 | 0.17 | -0.14 | -58.33% | 858 | 1,488 | 37.50% |
| BA230602P00197500 | 2023-05-31 3:59PM EDT | 197.50 | 0.20 | 0.16 | 0.26 | -0.24 | -54.55% | 1,089 | 1,244 | 33.64% |
| BA230602P00200000 | 2023-05-31 3:59PM EDT | 200.00 | 0.42 | 0.40 | 0.46 | -0.39 | -48.15% | 3,571 | 2,311 | 30.66% |
| BA230602P00202500 | 2023-05-31 3:58PM EDT | 202.50 | 0.76 | 0.78 | 0.89 | -0.72 | -48.65% | 1,605 | 896 | 28.66% |
| BA230602P00205000 | 2023-05-31 3:59PM EDT | 205.00 | 1.57 | 1.51 | 1.68 | -1.02 | -39.38% | 385 | 1,521 | 27.08% |
| BA230602P00207500 | 2023-05-31 3:46PM EDT | 207.50 | 2.68 | 2.72 | 3.10 | -1.22 | -31.28% | 146 | 426 | 27.81% |
| BA230602P00210000 | 2023-05-31 3:59PM EDT | 210.00 | 4.45 | 4.50 | 4.90 | -1.77 | -28.46% | 38 | 535 | 27.69% |
| BA230602P00212500 | 2023-05-30 12:40PM EDT | 212.50 | 11.40 | 6.65 | 7.25 | +3.35 | +41.61% | 2 | 59 | 33.25% |
| BA230602P00215000 | 2023-05-31 12:05PM EDT | 215.00 | 11.80 | 8.80 | 12.25 | +2.15 | +22.28% | 11 | 48 | 57.81% |
| BA230602P00217500 | 2023-05-31 9:52AM EDT | 217.50 | 15.80 | 11.30 | 14.30 | +2.45 | +18.35% | 16 | 5 | 61.91% |
| BA230602P00220000 | 2023-05-31 1:08PM EDT | 220.00 | 16.13 | 13.85 | 15.20 | -3.02 | -15.77% | 5 | 19 | 67.58% |
| BA230602P00222500 | 2023-05-22 12:27PM EDT | 222.50 | 16.50 | 16.15 | 17.05 | 0.00 | - | 1 | 0 | 54.39% |
| BA230602P00225000 | 2023-05-23 2:23PM EDT | 225.00 | 21.70 | 18.80 | 19.50 | 0.00 | - | 1 | 0 | 57.81% |
| BA230602P00227500 | 2023-05-26 10:05AM EDT | 227.50 | 23.50 | 21.30 | 22.55 | 0.00 | - | 1 | 0 | 58.40% |
| BA230602P00230000 | 2023-05-30 2:12PM EDT | 230.00 | 25.69 | 23.70 | 24.90 | 0.00 | - | 2 | 0 | 86.72% |
| BA230602P00235000 | 2023-05-31 1:40PM EDT | 235.00 | 30.50 | 28.75 | 29.75 | +1.95 | +6.83% | 1 | 0 | 92.92% |
| BA230602P00240000 | 2023-04-26 1:56PM EDT | 240.00 | 33.45 | 36.00 | 36.60 | 0.00 | - | - | 0 | 151.56% |
© 2023 Yahoo. Tutti i diritti riservati.