I mercati dell'Italia hanno chiuso
FTSE MIB
33.762,25 -282,61 (-0,83%) Dow Jones
42.063,36 +38,17 (+0,09%) Nasdaq
17.948,32 -65,66 (-0,36%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,77 -0,18 (-0,25%) Bitcoin EUR
56.487,64 +131,77 (+0,23%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240927C00100000 | 2024-09-10 10:59AM EDT | 100.00 | 59.39 | 49.35 | 57.55 | 0.00 | - | - | 3 | 137.11% |
| BA240927C00110000 | 2024-09-13 2:41PM EDT | 110.00 | 47.85 | 43.00 | 47.55 | 0.00 | - | - | 1 | 186.33% |
| BA240927C00120000 | 2024-09-19 3:50PM EDT | 120.00 | 34.60 | 30.15 | 35.65 | 0.00 | - | 2 | 4 | 156.98% |
| BA240927C00130000 | 2024-09-19 3:50PM EDT | 130.00 | 24.80 | 21.15 | 25.55 | 0.00 | - | 20 | 23 | 51.56% |
| BA240927C00135000 | 2024-09-16 11:39AM EDT | 135.00 | 20.23 | 16.25 | 20.25 | 0.00 | - | 50 | 50 | 93.99% |
| BA240927C00136000 | 2024-09-13 2:11PM EDT | 136.00 | 22.40 | 16.05 | 19.40 | 0.00 | - | - | 1 | 57.18% |
| BA240927C00138000 | 2024-09-20 3:22PM EDT | 138.00 | 15.40 | 13.10 | 16.10 | -2.10 | -12.00% | 1 | 3 | 61.38% |
| BA240927C00140000 | 2024-09-20 1:53PM EDT | 140.00 | 13.70 | 13.10 | 14.05 | -2.95 | -17.72% | 11 | 27 | 54.20% |
| BA240927C00142000 | 2024-09-18 3:28PM EDT | 142.00 | 15.05 | 10.95 | 15.75 | 0.00 | - | 1 | 8 | 70.22% |
| BA240927C00145000 | 2024-09-20 3:38PM EDT | 145.00 | 9.05 | 8.85 | 11.55 | -1.55 | -14.62% | 118 | 101 | 56.79% |
| BA240927C00146000 | 2024-09-20 9:31AM EDT | 146.00 | 8.56 | 7.45 | 10.05 | -1.25 | -12.74% | 1 | 5 | 64.26% |
| BA240927C00147000 | 2024-09-20 3:56PM EDT | 147.00 | 7.20 | 6.95 | 7.70 | -2.37 | -24.76% | 78 | 108 | 42.24% |
| BA240927C00148000 | 2024-09-20 3:52PM EDT | 148.00 | 6.45 | 6.10 | 8.10 | -2.10 | -24.56% | 35 | 40 | 56.42% |
| BA240927C00149000 | 2024-09-20 3:59PM EDT | 149.00 | 5.63 | 4.30 | 7.20 | -1.62 | -22.34% | 19 | 111 | 53.22% |
| BA240927C00150000 | 2024-09-20 3:59PM EDT | 150.00 | 4.93 | 4.90 | 5.10 | -1.28 | -20.61% | 459 | 363 | 35.60% |
| BA240927C00152500 | 2024-09-20 3:59PM EDT | 152.50 | 3.45 | 3.40 | 3.55 | -1.20 | -25.81% | 1,026 | 150 | 34.77% |
| BA240927C00155000 | 2024-09-20 3:59PM EDT | 155.00 | 2.24 | 2.25 | 2.30 | -1.01 | -31.08% | 3,984 | 826 | 33.84% |
| BA240927C00157500 | 2024-09-20 3:59PM EDT | 157.50 | 1.42 | 1.41 | 1.48 | -0.74 | -34.26% | 1,680 | 1,222 | 34.30% |
| BA240927C00160000 | 2024-09-20 3:59PM EDT | 160.00 | 0.90 | 0.83 | 0.95 | -0.50 | -35.71% | 5,543 | 2,812 | 35.30% |
| BA240927C00162500 | 2024-09-20 3:59PM EDT | 162.50 | 0.51 | 0.49 | 0.55 | -0.39 | -43.33% | 1,059 | 1,285 | 35.35% |
| BA240927C00165000 | 2024-09-20 3:59PM EDT | 165.00 | 0.31 | 0.30 | 0.32 | -0.27 | -46.55% | 1,032 | 1,632 | 35.89% |
| BA240927C00167500 | 2024-09-20 3:59PM EDT | 167.50 | 0.20 | 0.11 | 0.20 | -0.16 | -44.44% | 449 | 601 | 37.21% |
| BA240927C00170000 | 2024-09-20 3:46PM EDT | 170.00 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 1,097 | 1,549 | 38.67% |
| BA240927C00172500 | 2024-09-20 3:37PM EDT | 172.50 | 0.10 | 0.08 | 0.24 | -0.07 | -41.18% | 40 | 434 | 48.34% |
| BA240927C00175000 | 2024-09-20 3:59PM EDT | 175.00 | 0.06 | 0.01 | 0.06 | -0.05 | -45.45% | 165 | 749 | 41.99% |
| BA240927C00177500 | 2024-09-20 1:07PM EDT | 177.50 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 18 | 78 | 45.70% |
| BA240927C00180000 | 2024-09-20 3:57PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 242 | 1,324 | 46.88% |
| BA240927C00182500 | 2024-09-20 10:43AM EDT | 182.50 | 0.06 | 0.00 | 0.19 | -0.01 | -14.29% | 6 | 74 | 56.64% |
| BA240927C00185000 | 2024-09-20 3:35PM EDT | 185.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 46 | 527 | 53.52% |
| BA240927C00190000 | 2024-09-20 2:05PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 36 | 628 | 57.03% |
| BA240927C00195000 | 2024-09-18 3:59PM EDT | 195.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 33 | 286 | 74.80% |
| BA240927C00200000 | 2024-09-20 10:28AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 17 | 746 | 68.75% |
| BA240927C00205000 | 2024-09-19 1:29PM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 70.31% |
| BA240927C00210000 | 2024-09-20 11:56AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 410 | 65 | 73.44% |
| BA240927C00215000 | 2024-09-19 3:17PM EDT | 215.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 12 | 113.57% |
| BA240927C00220000 | 2024-09-19 11:13AM EDT | 220.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 6 | 98.05% |
| BA240927C00225000 | 2024-09-19 9:41AM EDT | 225.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 110.94% |
| BA240927C00230000 | 2024-09-20 3:59PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 87.50% |
| BA240927C00235000 | 2024-09-18 10:22AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 602 | 90.63% |
| BA240927C00245000 | 2024-09-13 2:44PM EDT | 245.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 33 | 154.00% |
| BA240927C00250000 | 2024-09-20 3:45PM EDT | 250.00 | 0.09 | 0.00 | 0.31 | +0.08 | +800.00% | 1 | 17 | 144.14% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240927P00090000 | 2024-09-20 3:31PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 11 | 121.88% |
| BA240927P00095000 | 2024-09-20 3:45PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | -0.19 | -90.48% | 2 | 5 | 115.63% |
| BA240927P00100000 | 2024-09-19 3:13PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 43 | 103.13% |
| BA240927P00115000 | 2024-09-20 1:59PM EDT | 115.00 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 6 | 145 | 92.77% |
| BA240927P00120000 | 2024-09-20 3:19PM EDT | 120.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 4 | 264 | 67.19% |
| BA240927P00125000 | 2024-09-20 3:55PM EDT | 125.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 69 | 1,498 | 59.77% |
| BA240927P00130000 | 2024-09-20 3:11PM EDT | 130.00 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 32 | 618 | 53.91% |
| BA240927P00132000 | 2024-09-19 2:20PM EDT | 132.00 | 0.09 | 0.03 | 0.25 | 0.00 | - | 2 | 21 | 54.30% |
| BA240927P00133000 | 2024-09-20 2:40PM EDT | 133.00 | 0.06 | 0.06 | 0.59 | -0.02 | -25.00% | 6 | 15 | 61.23% |
| BA240927P00135000 | 2024-09-20 2:42PM EDT | 135.00 | 0.12 | 0.08 | 0.18 | 0.00 | - | 69 | 200 | 49.61% |
| BA240927P00136000 | 2024-09-20 3:31PM EDT | 136.00 | 0.13 | 0.01 | 0.12 | +0.01 | +8.33% | 39 | 37 | 43.85% |
| BA240927P00137000 | 2024-09-20 3:53PM EDT | 137.00 | 0.14 | 0.09 | 0.20 | 0.00 | - | 22 | 68 | 45.80% |
| BA240927P00138000 | 2024-09-20 3:38PM EDT | 138.00 | 0.17 | 0.08 | 0.20 | +0.01 | +6.25% | 8 | 24 | 43.46% |
| BA240927P00139000 | 2024-09-20 3:43PM EDT | 139.00 | 0.17 | 0.14 | 0.24 | -0.08 | -32.00% | 6 | 26 | 42.63% |
| BA240927P00140000 | 2024-09-20 3:58PM EDT | 140.00 | 0.17 | 0.15 | 0.25 | -0.09 | -34.62% | 581 | 982 | 40.53% |
| BA240927P00141000 | 2024-09-20 3:59PM EDT | 141.00 | 0.27 | 0.15 | 0.27 | -0.01 | -3.57% | 158 | 27 | 38.67% |
| BA240927P00142000 | 2024-09-20 3:49PM EDT | 142.00 | 0.28 | 0.29 | 0.36 | -0.07 | -20.00% | 50 | 65 | 38.77% |
| BA240927P00143000 | 2024-09-20 3:45PM EDT | 143.00 | 0.34 | 0.37 | 0.40 | -0.06 | -15.00% | 116 | 67 | 37.16% |
| BA240927P00144000 | 2024-09-20 3:43PM EDT | 144.00 | 0.43 | 0.28 | 0.51 | -0.07 | -14.00% | 110 | 526 | 36.91% |
| BA240927P00145000 | 2024-09-20 3:59PM EDT | 145.00 | 0.56 | 0.56 | 0.60 | -0.06 | -9.68% | 578 | 736 | 35.82% |
| BA240927P00146000 | 2024-09-20 3:56PM EDT | 146.00 | 0.66 | 0.63 | 0.78 | -0.07 | -9.59% | 198 | 441 | 35.99% |
| BA240927P00147000 | 2024-09-20 3:57PM EDT | 147.00 | 0.83 | 0.77 | 0.96 | -0.06 | -6.74% | 558 | 485 | 35.62% |
| BA240927P00148000 | 2024-09-20 3:56PM EDT | 148.00 | 1.04 | 0.91 | 1.14 | -0.01 | -0.95% | 435 | 873 | 34.77% |
| BA240927P00149000 | 2024-09-20 3:58PM EDT | 149.00 | 1.35 | 1.20 | 1.38 | +0.05 | +3.85% | 739 | 462 | 34.28% |
| BA240927P00150000 | 2024-09-20 3:59PM EDT | 150.00 | 1.62 | 1.44 | 1.63 | +0.12 | +8.00% | 3,222 | 1,617 | 33.40% |
| BA240927P00152500 | 2024-09-20 3:59PM EDT | 152.50 | 2.55 | 2.51 | 2.62 | +0.23 | +9.91% | 2,311 | 1,016 | 33.20% |
| BA240927P00155000 | 2024-09-20 3:59PM EDT | 155.00 | 3.88 | 3.70 | 3.95 | +0.53 | +15.82% | 1,221 | 4,456 | 33.15% |
| BA240927P00157500 | 2024-09-20 3:57PM EDT | 157.50 | 5.53 | 5.00 | 5.70 | +0.73 | +15.21% | 171 | 518 | 34.42% |
| BA240927P00160000 | 2024-09-20 3:58PM EDT | 160.00 | 7.50 | 7.30 | 7.60 | +1.05 | +16.28% | 284 | 1,133 | 34.40% |
| BA240927P00162500 | 2024-09-20 12:43PM EDT | 162.50 | 9.10 | 8.10 | 11.70 | +0.65 | +7.69% | 18 | 226 | 64.43% |
| BA240927P00165000 | 2024-09-20 3:58PM EDT | 165.00 | 12.06 | 10.30 | 12.60 | +1.36 | +12.71% | 77 | 731 | 48.22% |
| BA240927P00167500 | 2024-09-20 11:33AM EDT | 167.50 | 14.50 | 12.00 | 16.55 | +1.48 | +11.37% | 12 | 61 | 77.83% |
| BA240927P00170000 | 2024-09-20 2:33PM EDT | 170.00 | 17.10 | 15.15 | 19.00 | +1.80 | +11.76% | 12 | 417 | 84.18% |
| BA240927P00172500 | 2024-09-20 2:33PM EDT | 172.50 | 19.56 | 18.80 | 21.50 | +1.56 | +8.67% | 5 | 271 | 67.38% |
| BA240927P00175000 | 2024-09-20 3:23PM EDT | 175.00 | 21.79 | 19.80 | 24.05 | +1.29 | +6.29% | 5 | 6 | 51.86% |
| BA240927P00177500 | 2024-09-17 3:54PM EDT | 177.50 | 21.49 | 23.95 | 25.65 | 0.00 | - | 2 | 0 | 69.58% |
| BA240927P00180000 | 2024-09-18 2:43PM EDT | 180.00 | 23.60 | 22.70 | 31.00 | 0.00 | - | 25 | 0 | 56.15% |
| BA240927P00185000 | 2024-09-19 3:19PM EDT | 185.00 | 30.60 | 28.50 | 34.35 | 0.00 | - | 21 | 8 | 127.15% |
| BA240927P00190000 | 2024-09-12 1:24PM EDT | 190.00 | 27.60 | 32.75 | 41.00 | 0.00 | - | 4 | 3 | 73.24% |
| BA240927P00195000 | 2024-09-13 3:59PM EDT | 195.00 | 38.05 | 38.95 | 46.05 | 0.00 | - | 2 | 0 | 107.72% |
| BA240927P00200000 | 2024-09-05 3:42PM EDT | 200.00 | 37.70 | 42.60 | 51.00 | 0.00 | - | 6 | 0 | 80.27% |
| BA240927P00205000 | 2024-08-30 10:01AM EDT | 205.00 | 31.90 | 48.50 | 54.40 | 0.00 | - | 10 | 0 | 169.29% |
| BA240927P00210000 | 2024-08-16 9:34AM EDT | 210.00 | 32.00 | 50.85 | 57.25 | 0.00 | - | 27 | 0 | 122.36% |
| BA240927P00215000 | 2024-08-09 10:42AM EDT | 215.00 | 47.40 | 56.55 | 59.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.