BA - The Boeing Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA230602C001150002023-05-26 10:16AM EDT115.0089.0490.1091.600.00-11280.86%
BA230602C001200002023-04-19 3:08PM EDT120.0089.7485.3086.450.00--1267.58%
BA230602C001250002023-05-12 11:36AM EDT125.0076.2280.2081.550.00--7249.61%
BA230602C001300002023-05-15 12:50PM EDT130.0073.1175.2576.600.00-11240.23%
BA230602C001350002023-05-15 9:38AM EDT135.0064.3567.7571.550.00--1280.08%
BA230602C001500002023-05-26 1:26PM EDT150.0053.0655.1556.450.00-1214153.91%
BA230602C001550002023-05-30 10:17AM EDT155.0050.6050.1551.650.00-121154.30%
BA230602C001600002023-05-26 10:38AM EDT160.0043.8545.1546.600.00-66136.33%
BA230602C001650002023-05-31 10:45AM EDT165.0037.9040.2542.50-2.27-5.65%49156.45%
BA230602C001700002023-05-31 1:17PM EDT170.0034.2035.3536.30-1.60-4.47%650101.95%
BA230602C001725002023-05-26 12:55PM EDT172.5030.9332.9534.050.00-14110.55%
BA230602C001750002023-05-30 9:30AM EDT175.0029.2529.2531.550.00-440129.20%
BA230602C001775002023-05-19 2:41PM EDT177.5028.4227.0029.000.00-32118.56%
BA230602C001800002023-05-31 3:57PM EDT180.0025.3125.5026.30-0.25-0.98%1214481.45%
BA230602C001850002023-05-31 9:59AM EDT185.0017.0020.4521.35-2.65-13.49%5014767.38%
BA230602C001875002023-05-31 2:02PM EDT187.5016.2515.5519.60-1.15-6.61%21099.46%
BA230602C001900002023-05-31 3:59PM EDT190.0015.9515.4516.25+1.45+10.00%810850.39%
BA230602C001925002023-05-31 11:22AM EDT192.5010.4213.1014.05-2.68-20.46%11953.32%
BA230602C001950002023-05-31 3:59PM EDT195.0011.0010.5511.45+0.85+8.37%7728355.62%
BA230602C001975002023-05-31 2:50PM EDT197.507.208.159.05-0.45-5.88%1722148.49%
BA230602C002000002023-05-31 3:53PM EDT200.005.356.056.40-0.33-5.81%37099335.74%
BA230602C002025002023-05-31 3:58PM EDT202.504.353.954.20+0.55+14.47%92181130.42%
BA230602C002050002023-05-31 3:59PM EDT205.002.462.232.42+0.13+5.58%2,106027.61%
BA230602C002075002023-05-31 3:59PM EDT207.501.161.071.24-0.10-7.94%1,9282,36526.95%
BA230602C002100002023-05-31 3:59PM EDT210.000.500.440.55-0.12-19.35%3,2745,99326.71%
BA230602C002125002023-05-31 3:59PM EDT212.500.280.200.28-0.05-15.15%1,1212,36828.81%
BA230602C002150002023-05-31 3:58PM EDT215.000.150.120.150.00-5712,48531.15%
BA230602C002175002023-05-31 3:46PM EDT217.500.040.040.14-0.05-55.56%13780936.91%
BA230602C002200002023-05-31 3:55PM EDT220.000.040.020.050.00-3382,36235.94%
BA230602C002225002023-05-31 3:41PM EDT222.500.030.010.09-0.01-25.00%5342144.92%
BA230602C002250002023-05-31 2:37PM EDT225.000.020.010.02-0.01-33.33%91040.63%
BA230602C002275002023-05-30 1:27PM EDT227.500.020.000.030.00-16616447.27%
BA230602C002300002023-05-30 3:20PM EDT230.000.010.000.010.00-10024846.09%
BA230602C002325002023-05-30 3:07PM EDT232.500.020.000.070.00-9018957.42%
BA230602C002350002023-05-30 3:31PM EDT235.000.010.000.040.00-4328257.81%
BA230602C002375002023-05-31 2:13PM EDT237.500.030.000.05+0.01+50.00%42663.28%
BA230602C002400002023-05-30 9:33AM EDT240.000.020.000.060.00-43568.75%
BA230602C002450002023-05-31 3:39PM EDT245.000.010.000.01-0.01-50.00%1710764.06%
BA230602C002500002023-05-08 12:54PM EDT250.000.190.000.040.00-4581.25%
BA230602C002550002023-05-22 9:30AM EDT255.000.010.000.130.00-10100.78%
BA230602C002600002023-05-30 1:29PM EDT260.000.020.000.050.00-3897.66%
BA230602C002750002023-05-26 10:23AM EDT275.000.050.000.120.00-11129.30%
BA230602C002800002023-05-04 11:08AM EDT280.000.080.000.130.00--1137.50%
BA230602C002850002023-05-15 9:50AM EDT285.000.020.000.010.00-5319112.50%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA230602P001100002023-04-25 10:15AM EDT110.000.020.000.080.00-11257.81%
BA230602P001150002023-05-04 10:36AM EDT115.000.070.000.140.00--1256.25%
BA230602P001250002023-05-26 9:40AM EDT125.000.030.000.050.00-22198.44%
BA230602P001300002023-05-23 3:04PM EDT130.000.010.000.070.00-161190.63%
BA230602P001350002023-05-17 2:19PM EDT135.000.050.000.170.00-30195.31%
BA230602P001400002023-04-24 9:44AM EDT140.000.140.000.000.00--150.00%
BA230602P001450002023-05-18 1:42PM EDT145.000.010.000.090.00-1010153.13%
BA230602P001500002023-05-24 9:30AM EDT150.000.040.000.100.00-444141.41%
BA230602P001550002023-05-26 1:26PM EDT155.000.010.000.060.00-114121.09%
BA230602P001600002023-05-26 2:34PM EDT160.000.010.000.050.00-254106.25%
BA230602P001650002023-05-30 9:38AM EDT165.000.010.000.050.00-39144194.53%
BA230602P001700002023-05-30 1:04PM EDT170.000.020.000.060.00-535784.38%
BA230602P001725002023-05-30 10:56AM EDT172.500.020.000.040.00-96275.00%
BA230602P001750002023-05-31 2:43PM EDT175.000.010.000.08-0.01-50.00%8331375.78%
BA230602P001775002023-05-31 2:44PM EDT177.500.030.010.08+0.02+200.00%6818570.70%
BA230602P001800002023-05-31 2:45PM EDT180.000.010.010.08-0.02-66.67%271,41364.84%
BA230602P001825002023-05-31 2:42PM EDT182.500.020.000.09-0.01-33.33%1439658.98%
BA230602P001850002023-05-31 2:53PM EDT185.000.030.030.090.00-13368555.27%
BA230602P001875002023-05-31 3:59PM EDT187.500.020.000.07-0.02-50.00%3149950.39%
BA230602P001900002023-05-31 3:47PM EDT190.000.040.040.09-0.04-50.00%3531,55245.90%
BA230602P001925002023-05-31 3:55PM EDT192.500.080.050.11-0.04-33.33%2551,23841.02%
BA230602P001950002023-05-31 3:59PM EDT195.000.100.090.17-0.14-58.33%8581,48837.50%
BA230602P001975002023-05-31 3:59PM EDT197.500.200.160.26-0.24-54.55%1,0891,24433.64%
BA230602P002000002023-05-31 3:59PM EDT200.000.420.400.46-0.39-48.15%3,5712,31130.66%
BA230602P002025002023-05-31 3:58PM EDT202.500.760.780.89-0.72-48.65%1,60589628.66%
BA230602P002050002023-05-31 3:59PM EDT205.001.571.511.68-1.02-39.38%3851,52127.08%
BA230602P002075002023-05-31 3:46PM EDT207.502.682.723.10-1.22-31.28%14642627.81%
BA230602P002100002023-05-31 3:59PM EDT210.004.454.504.90-1.77-28.46%3853527.69%
BA230602P002125002023-05-30 12:40PM EDT212.5011.406.657.25+3.35+41.61%25933.25%
BA230602P002150002023-05-31 12:05PM EDT215.0011.808.8012.25+2.15+22.28%114857.81%
BA230602P002175002023-05-31 9:52AM EDT217.5015.8011.3014.30+2.45+18.35%16561.91%
BA230602P002200002023-05-31 1:08PM EDT220.0016.1313.8515.20-3.02-15.77%51967.58%
BA230602P002225002023-05-22 12:27PM EDT222.5016.5016.1517.050.00-1054.39%
BA230602P002250002023-05-23 2:23PM EDT225.0021.7018.8019.500.00-1057.81%
BA230602P002275002023-05-26 10:05AM EDT227.5023.5021.3022.550.00-1058.40%
BA230602P002300002023-05-30 2:12PM EDT230.0025.6923.7024.900.00-2086.72%
BA230602P002350002023-05-31 1:40PM EDT235.0030.5028.7529.75+1.95+6.83%1092.92%
BA230602P002400002023-04-26 1:56PM EDT240.0033.4536.0036.600.00--0151.56%