Italia markets close in 5 hours 52 minutes
FTSE MIB
29.268,62 -73,67 (-0,25%) Dow Jones
35.333,47 -56,68 (-0,16%) Nasdaq
14.241,02 -9,83 (-0,07%) Nikkei 225
33.408,39 -39,28 (-0,12%) Petrolio
75,81 +0,95 (+1,27%) Bitcoin EUR
33.855,69 -103,90 (-0,31%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231201C00110000 | 2023-11-14 12:00PM EST | 110.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA231201C00115000 | 2023-10-25 10:34AM EST | 115.00 | 67.00 | 105.05 | 106.00 | 0.00 | - | 2 | 0 | 371.29% |
| BA231201C00120000 | 2023-10-25 2:48PM EST | 120.00 | 58.50 | 99.50 | 100.50 | 0.00 | - | 2 | 0 | 314.75% |
| BA231201C00125000 | 2023-10-17 9:19AM EST | 125.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA231201C00130000 | 2023-11-03 8:32AM EST | 130.00 | 65.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231201C00145000 | 2023-11-21 1:16PM EST | 145.00 | 73.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231201C00150000 | 2023-11-21 11:56AM EST | 150.00 | 68.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA231201C00155000 | 2023-11-24 11:34AM EST | 155.00 | 65.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA231201C00160000 | 2023-11-22 11:45AM EST | 160.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA231201C00165000 | 2023-11-27 10:53AM EST | 165.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA231201C00167500 | 2023-11-21 1:11PM EST | 167.50 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231201C00170000 | 2023-11-27 1:47PM EST | 170.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA231201C00175000 | 2023-11-21 3:25PM EST | 175.00 | 42.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231201C00180000 | 2023-11-24 12:57PM EST | 180.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA231201C00182500 | 2023-11-21 12:25PM EST | 182.50 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231201C00185000 | 2023-11-27 10:15AM EST | 185.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231201C00187500 | 2023-11-24 12:49PM EST | 187.50 | 32.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA231201C00190000 | 2023-11-27 12:24PM EST | 190.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA231201C00192500 | 2023-11-27 10:43AM EST | 192.50 | 27.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA231201C00195000 | 2023-11-27 1:50PM EST | 195.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA231201C00197500 | 2023-11-27 3:20PM EST | 197.50 | 21.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA231201C00200000 | 2023-11-27 1:50PM EST | 200.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BA231201C00202500 | 2023-11-27 3:20PM EST | 202.50 | 16.82 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BA231201C00205000 | 2023-11-27 3:44PM EST | 205.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BA231201C00207500 | 2023-11-27 3:46PM EST | 207.50 | 12.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BA231201C00210000 | 2023-11-27 3:59PM EST | 210.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BA231201C00212500 | 2023-11-27 3:47PM EST | 212.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BA231201C00215000 | 2023-11-27 3:55PM EST | 215.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| BA231201C00217500 | 2023-11-27 3:56PM EST | 217.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 0.00% |
| BA231201C00220000 | 2023-11-27 3:59PM EST | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3,114 | 0 | 0.78% |
| BA231201C00222500 | 2023-11-27 3:59PM EST | 222.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,829 | 0 | 3.13% |
| BA231201C00225000 | 2023-11-27 3:59PM EST | 225.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,669 | 0 | 6.25% |
| BA231201C00227500 | 2023-11-27 3:59PM EST | 227.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| BA231201C00230000 | 2023-11-27 3:59PM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 12.50% |
| BA231201C00232500 | 2023-11-27 3:36PM EST | 232.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| BA231201C00235000 | 2023-11-27 3:58PM EST | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| BA231201C00237500 | 2023-11-27 2:42PM EST | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| BA231201C00240000 | 2023-11-27 3:58PM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| BA231201C00242500 | 2023-11-27 10:01AM EST | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA231201C00245000 | 2023-11-27 3:57PM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BA231201C00250000 | 2023-11-27 11:10AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 25.00% |
| BA231201C00255000 | 2023-11-24 11:12AM EST | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BA231201C00260000 | 2023-11-22 12:44PM EST | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA231201C00265000 | 2023-11-20 3:09PM EST | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA231201C00280000 | 2023-10-19 1:03PM EST | 280.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 20 | 20 | 95.70% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231201P00130000 | 2023-11-01 8:30AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00135000 | 2023-11-27 3:16PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00140000 | 2023-11-13 11:49AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00145000 | 2023-11-21 12:48PM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BA231201P00150000 | 2023-11-16 9:53AM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00155000 | 2023-11-21 12:30PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00160000 | 2023-11-14 9:30AM EST | 160.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00165000 | 2023-11-20 11:48AM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00167500 | 2023-11-24 9:50AM EST | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00170000 | 2023-11-21 1:26PM EST | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA231201P00172500 | 2023-11-14 12:18PM EST | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA231201P00175000 | 2023-11-22 11:50AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| BA231201P00177500 | 2023-11-20 1:28PM EST | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA231201P00180000 | 2023-11-24 10:35AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BA231201P00182500 | 2023-11-20 9:53AM EST | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BA231201P00185000 | 2023-11-27 12:24PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA231201P00187500 | 2023-11-27 1:54PM EST | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA231201P00190000 | 2023-11-27 11:52AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BA231201P00192500 | 2023-11-27 3:11PM EST | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BA231201P00195000 | 2023-11-27 3:59PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BA231201P00197500 | 2023-11-27 3:59PM EST | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| BA231201P00200000 | 2023-11-27 3:59PM EST | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 25.00% |
| BA231201P00202500 | 2023-11-27 3:58PM EST | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| BA231201P00205000 | 2023-11-27 3:53PM EST | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 12.50% |
| BA231201P00207500 | 2023-11-27 3:40PM EST | 207.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 12.50% |
| BA231201P00210000 | 2023-11-27 3:55PM EST | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 12.50% |
| BA231201P00212500 | 2023-11-27 3:58PM EST | 212.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 6.25% |
| BA231201P00215000 | 2023-11-27 3:59PM EST | 215.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 6.25% |
| BA231201P00217500 | 2023-11-27 3:59PM EST | 217.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 1.56% |
| BA231201P00220000 | 2023-11-27 3:59PM EST | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| BA231201P00222500 | 2023-11-27 3:54PM EST | 222.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BA231201P00225000 | 2023-11-27 3:53PM EST | 225.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA231201P00227500 | 2023-11-27 2:49PM EST | 227.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA231201P00230000 | 2023-11-27 11:33AM EST | 230.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA231201P00232500 | 2023-11-27 9:54AM EST | 232.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA231201P00235000 | 2023-11-24 12:50PM EST | 235.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231201P00240000 | 2023-11-27 11:56AM EST | 240.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA231201P00255000 | 2023-11-21 10:01AM EST | 255.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.