I mercati dell'Italia aprono fra 32 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.723,91 +568,58 (+1,53%) EUR/USD
1,1173 +0,0007 (+0,07%) Bitcoin EUR
57.045,64 +1.539,61 (+2,77%) XRP EUR
0,53 +0,00 (+0,87%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241220C00090000 | 2024-09-13 9:35AM EDT | 90.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241220C00095000 | 2024-09-03 10:58AM EDT | 95.00 | 66.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA241220C00100000 | 2024-09-18 11:29AM EDT | 100.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241220C00105000 | 2024-09-03 10:58AM EDT | 105.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA241220C00110000 | 2024-09-13 12:32PM EDT | 110.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA241220C00120000 | 2024-09-19 1:26PM EDT | 120.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241220C00125000 | 2024-09-16 12:45PM EDT | 125.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| BA241220C00130000 | 2024-09-19 3:48PM EDT | 130.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241220C00135000 | 2024-09-19 12:37PM EDT | 135.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA241220C00140000 | 2024-09-19 2:48PM EDT | 140.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BA241220C00145000 | 2024-09-19 3:29PM EDT | 145.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BA241220C00150000 | 2024-09-19 3:08PM EDT | 150.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| BA241220C00155000 | 2024-09-19 3:49PM EDT | 155.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.20% |
| BA241220C00160000 | 2024-09-19 3:58PM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| BA241220C00165000 | 2024-09-19 3:02PM EDT | 165.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| BA241220C00170000 | 2024-09-19 3:55PM EDT | 170.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| BA241220C00175000 | 2024-09-19 3:57PM EDT | 175.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 6.25% |
| BA241220C00180000 | 2024-09-19 3:50PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| BA241220C00185000 | 2024-09-19 3:54PM EDT | 185.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| BA241220C00190000 | 2024-09-19 3:57PM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| BA241220C00195000 | 2024-09-19 3:08PM EDT | 195.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 12.50% |
| BA241220C00200000 | 2024-09-19 3:54PM EDT | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| BA241220C00205000 | 2024-09-19 1:52PM EDT | 205.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BA241220C00210000 | 2024-09-19 2:05PM EDT | 210.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BA241220C00215000 | 2024-09-19 11:19AM EDT | 215.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241220C00220000 | 2024-09-19 3:54PM EDT | 220.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BA241220C00225000 | 2024-09-19 1:21PM EDT | 225.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BA241220C00230000 | 2024-09-19 1:46PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA241220C00235000 | 2024-09-18 2:49PM EDT | 235.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA241220C00240000 | 2024-09-19 11:06AM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA241220C00245000 | 2024-09-19 10:03AM EDT | 245.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241220C00250000 | 2024-09-19 11:57AM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA241220C00255000 | 2024-09-19 10:01AM EDT | 255.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241220C00260000 | 2024-09-19 10:02AM EDT | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241220C00270000 | 2024-09-18 12:44PM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241220P00090000 | 2024-09-18 2:11PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BA241220P00095000 | 2024-09-18 9:43AM EDT | 95.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA241220P00100000 | 2024-09-19 3:10PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241220P00105000 | 2024-09-17 3:23PM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA241220P00110000 | 2024-09-19 3:33PM EDT | 110.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA241220P00115000 | 2024-09-19 12:08PM EDT | 115.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BA241220P00120000 | 2024-09-19 2:50PM EDT | 120.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| BA241220P00125000 | 2024-09-19 3:29PM EDT | 125.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| BA241220P00130000 | 2024-09-19 2:17PM EDT | 130.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BA241220P00135000 | 2024-09-19 11:08AM EDT | 135.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA241220P00140000 | 2024-09-19 3:28PM EDT | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| BA241220P00145000 | 2024-09-19 3:59PM EDT | 145.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| BA241220P00150000 | 2024-09-19 3:51PM EDT | 150.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| BA241220P00155000 | 2024-09-19 3:59PM EDT | 155.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| BA241220P00160000 | 2024-09-19 3:48PM EDT | 160.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA241220P00165000 | 2024-09-19 12:37PM EDT | 165.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA241220P00170000 | 2024-09-19 3:21PM EDT | 170.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241220P00175000 | 2024-09-19 3:54PM EDT | 175.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241220P00180000 | 2024-09-19 3:54PM EDT | 180.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BA241220P00185000 | 2024-09-19 12:44PM EDT | 185.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241220P00190000 | 2024-09-19 3:48PM EDT | 190.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA241220P00195000 | 2024-09-19 3:47PM EDT | 195.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA241220P00200000 | 2024-09-19 3:53PM EDT | 200.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241220P00205000 | 2024-09-13 3:54PM EDT | 205.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241220P00210000 | 2024-09-13 3:47PM EDT | 210.00 | 53.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241220P00215000 | 2024-09-10 3:28PM EDT | 215.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241220P00225000 | 2024-08-27 3:51PM EDT | 225.00 | 51.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA241220P00230000 | 2024-08-09 3:15PM EDT | 230.00 | 62.17 | 70.30 | 74.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA241220P00250000 | 2024-09-04 10:20AM EDT | 250.00 | 85.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241220P00260000 | 2024-07-03 12:21PM EDT | 260.00 | 75.00 | 86.00 | 92.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.