Italia Markets close in 5 hrs 1 min

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
176,56+0,26 (+0,15%)
Alla chiusura: 04:00PM EDT
175,64 -0,92 (-0,52%)
Preborsa: 06:13AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240628C001000002024-06-05 11:21AM EDT100.0089.000.000.000.00--00.00%
BA240628C001200002024-05-22 1:24PM EDT120.0066.9355.8057.450.00--2137.89%
BA240628C001400002024-05-15 10:05AM EDT140.0038.9836.6541.700.00--1188.72%
BA240628C001450002024-06-14 2:10PM EDT145.0032.910.000.000.00-100.00%
BA240628C001500002024-06-14 2:50PM EDT150.0027.400.000.000.00-100.00%
BA240628C001550002024-06-20 3:13PM EDT155.0021.600.000.000.00-500.00%
BA240628C001600002024-06-21 2:26PM EDT160.0016.800.000.000.00-2200.00%
BA240628C001625002024-06-21 12:31PM EDT162.5014.630.000.000.00-6300.00%
BA240628C001650002024-06-21 3:54PM EDT165.0011.930.000.000.00-200.00%
BA240628C001675002024-06-21 3:51PM EDT167.509.710.000.000.00-300.00%
BA240628C001700002024-06-21 3:40PM EDT170.007.260.000.000.00-4700.00%
BA240628C001725002024-06-21 3:54PM EDT172.505.750.000.000.00-13800.00%
BA240628C001750002024-06-21 3:58PM EDT175.003.950.000.000.00-87200.00%
BA240628C001775002024-06-21 3:59PM EDT177.502.520.000.000.00-1,11401.56%
BA240628C001800002024-06-21 3:59PM EDT180.001.590.000.000.00-2,31103.13%
BA240628C001825002024-06-21 3:59PM EDT182.501.000.000.000.00-94706.25%
BA240628C001850002024-06-21 3:59PM EDT185.000.630.000.000.00-1,105012.50%
BA240628C001875002024-06-21 3:51PM EDT187.500.350.000.000.00-1,934012.50%
BA240628C001900002024-06-21 3:45PM EDT190.000.240.000.000.00-792012.50%
BA240628C001925002024-06-21 3:53PM EDT192.500.130.000.000.00-191012.50%
BA240628C001950002024-06-21 3:59PM EDT195.000.110.000.000.00-357025.00%
BA240628C001975002024-06-21 1:03PM EDT197.500.120.000.000.00-13025.00%
BA240628C002000002024-06-21 3:52PM EDT200.000.070.000.000.00-722025.00%
BA240628C002025002024-06-21 10:00AM EDT202.500.070.000.000.00-1025.00%
BA240628C002050002024-06-21 3:52PM EDT205.000.040.000.000.00-20025.00%
BA240628C002075002024-06-21 12:53PM EDT207.500.050.000.000.00-40025.00%
BA240628C002100002024-06-21 3:42PM EDT210.000.030.000.000.00-43025.00%
BA240628C002125002024-06-10 9:44AM EDT212.500.490.000.000.00--025.00%
BA240628C002150002024-06-21 11:30AM EDT215.000.130.000.000.00-4025.00%
BA240628C002200002024-06-20 3:05PM EDT220.000.030.000.000.00-11050.00%
BA240628C002250002024-06-13 11:32AM EDT225.000.040.000.000.00-51050.00%
BA240628C002300002024-06-14 9:57AM EDT230.000.040.000.000.00-16050.00%
BA240628C002350002024-06-21 3:39PM EDT235.000.010.000.000.00-28050.00%
BA240628C002400002024-06-21 10:50AM EDT240.000.010.000.000.00-4050.00%
BA240628C002450002024-06-21 12:21PM EDT245.000.010.000.000.00-10050.00%
BA240628C002500002024-06-21 12:27PM EDT250.000.010.000.000.00-220050.00%
BA240628C002550002024-06-21 12:46PM EDT255.000.010.000.000.00-360050.00%
BA240628C002600002024-06-21 2:36PM EDT260.000.010.000.000.00-5050.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240628P001000002024-06-20 9:44AM EDT100.000.010.000.000.00-1050.00%
BA240628P001100002024-06-17 10:57AM EDT110.000.040.000.000.00--050.00%
BA240628P001200002024-06-20 2:18PM EDT120.000.090.000.000.00-8050.00%
BA240628P001250002024-06-18 3:44PM EDT125.000.010.000.000.00--050.00%
BA240628P001300002024-06-20 2:05PM EDT130.000.010.000.000.00-1050.00%
BA240628P001350002024-06-21 9:30AM EDT135.000.200.000.000.00-1050.00%
BA240628P001400002024-06-21 1:44PM EDT140.000.070.000.000.00-8050.00%
BA240628P001450002024-06-20 2:18PM EDT145.000.050.000.000.00-13050.00%
BA240628P001500002024-06-21 3:15PM EDT150.000.040.000.000.00-828025.00%
BA240628P001525002024-06-21 1:10PM EDT152.500.030.000.000.00-26-25.00%
BA240628P001550002024-06-21 3:28PM EDT155.000.060.000.000.00-132025.00%
BA240628P001575002024-06-21 3:33PM EDT157.500.090.000.000.00-116025.00%
BA240628P001600002024-06-21 3:57PM EDT160.000.080.000.000.00-610025.00%
BA240628P001625002024-06-21 3:48PM EDT162.500.150.000.000.00-52012.50%
BA240628P001650002024-06-21 3:59PM EDT165.000.220.000.000.00-662012.50%
BA240628P001675002024-06-21 3:54PM EDT167.500.380.000.000.00-409012.50%
BA240628P001700002024-06-21 3:59PM EDT170.000.670.000.000.00-94606.25%
BA240628P001725002024-06-21 3:59PM EDT172.501.180.000.000.00-61706.25%
BA240628P001750002024-06-21 3:59PM EDT175.001.980.000.000.00-78501.56%
BA240628P001775002024-06-21 3:59PM EDT177.503.250.000.000.00-61800.00%
BA240628P001800002024-06-21 3:53PM EDT180.004.800.000.000.00-38700.00%
BA240628P001825002024-06-21 3:58PM EDT182.506.610.000.000.00-14400.00%
BA240628P001850002024-06-21 3:19PM EDT185.008.710.000.000.00-23400.00%
BA240628P001875002024-06-21 2:18PM EDT187.5011.190.000.000.00-1700.00%
BA240628P001900002024-06-21 3:22PM EDT190.0013.400.000.000.00-2800.00%
BA240628P001925002024-06-17 11:25AM EDT192.5013.490.000.000.00-2000.00%
BA240628P001950002024-06-20 1:48PM EDT195.0020.180.000.000.00-400.00%
BA240628P001975002024-06-20 2:46PM EDT197.5022.350.000.000.00-12000.00%
BA240628P002000002024-06-06 1:46PM EDT200.0010.200.000.000.00--00.00%
BA240628P002025002024-06-12 11:24AM EDT202.5019.200.000.000.00--00.00%
BA240628P002050002024-06-20 2:21PM EDT205.0030.740.000.000.00-1900.00%
BA240628P002100002024-06-18 2:02PM EDT210.0034.950.000.000.00--00.00%