Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.341,65 +49,57 (+0,09%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00125000 | 2024-09-06 9:54AM EDT | 2024-09-20 | 36.35 | 28.00 | 32.90 | 0.00 | - | 7 | 39 | 136.62% |
| BA241004C00125000 | 2024-09-12 10:24AM EDT | 2024-10-04 | 37.00 | 30.70 | 33.10 | 0.00 | - | 1 | 1 | 78.22% |
| BA241018C00125000 | 2024-09-13 11:50AM EDT | 2024-10-18 | 37.60 | 32.45 | 33.45 | +4.10 | +12.24% | 1 | 2 | 58.06% |
| BA241115C00125000 | 2024-09-04 10:34AM EDT | 2024-11-15 | 41.35 | 30.60 | 35.45 | 0.00 | - | 1 | 11 | 62.09% |
| BA241220C00125000 | 2024-08-08 2:47PM EDT | 2024-12-20 | 48.02 | 35.95 | 37.45 | 0.00 | - | 1 | 15 | 55.84% |
| BA250117C00125000 | 2024-09-13 2:00PM EDT | 2025-01-17 | 37.15 | 36.55 | 37.55 | -4.75 | -11.34% | 7 | 170 | 50.65% |
| BA250221C00125000 | 2024-09-03 2:42PM EDT | 2025-02-21 | 41.05 | 37.20 | 39.65 | 0.00 | - | - | 1 | 53.85% |
| BA250321C00125000 | 2024-09-13 2:08PM EDT | 2025-03-21 | 40.33 | 39.40 | 40.20 | -4.22 | -9.47% | 2 | 55 | 50.13% |
| BA250516C00125000 | 2024-09-12 1:36PM EDT | 2025-05-16 | 46.45 | 41.25 | 42.95 | 0.00 | - | 1 | 9 | 50.11% |
| BA250620C00125000 | 2024-09-13 1:19PM EDT | 2025-06-20 | 42.82 | 41.50 | 43.65 | -5.18 | -10.79% | 1 | 44 | 50.60% |
| BA250919C00125000 | 2024-09-03 2:05PM EDT | 2025-09-19 | 48.61 | 42.40 | 47.60 | 0.00 | - | 2 | 6 | 52.02% |
| BA251219C00125000 | 2024-09-06 11:04AM EDT | 2025-12-19 | 50.95 | 47.05 | 50.20 | 0.00 | - | 2 | 16 | 51.28% |
| BA260116C00125000 | 2024-09-03 10:06AM EDT | 2026-01-16 | 51.50 | 47.90 | 49.75 | 0.00 | - | 3 | 17 | 49.01% |
| BA260618C00125000 | 2024-09-03 10:23AM EDT | 2026-06-18 | 57.00 | 52.40 | 54.90 | 0.00 | - | 1 | 3 | 50.57% |
| BA261218C00125000 | 2024-09-13 12:31PM EDT | 2026-12-18 | 58.00 | 56.60 | 59.30 | +0.20 | +0.35% | 4 | 23 | 50.49% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00125000 | 2024-09-13 3:55PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 447 | 9,497 | 79.30% |
| BA240927P00125000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 89 | 653 | 61.04% |
| BA241004P00125000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 0.28 | 0.15 | 0.61 | -0.16 | -36.36% | 67 | 26 | 58.15% |
| BA241018P00125000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.55 | 0.53 | 0.88 | +0.19 | +52.78% | 311 | 747 | 50.98% |
| BA241025P00125000 | 2024-09-13 3:34PM EDT | 2024-10-25 | 0.77 | 0.31 | 0.80 | +0.01 | +1.32% | 323 | 57 | 47.85% |
| BA241115P00125000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 1.51 | 1.50 | 1.59 | +0.38 | +33.63% | 2,385 | 1,032 | 46.78% |
| BA241220P00125000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 2.40 | 2.25 | 2.50 | +0.46 | +23.71% | 60 | 530 | 43.18% |
| BA250117P00125000 | 2024-09-13 1:44PM EDT | 2025-01-17 | 3.03 | 2.66 | 3.10 | +0.55 | +22.18% | 559 | 5,456 | 41.02% |
| BA250221P00125000 | 2024-09-13 2:23PM EDT | 2025-02-21 | 3.90 | 3.95 | 4.50 | +0.05 | +1.30% | 49 | 161 | 41.87% |
| BA250321P00125000 | 2024-09-13 3:59PM EDT | 2025-03-21 | 4.75 | 4.60 | 7.50 | -0.03 | -0.63% | 51 | 1,168 | 48.51% |
| BA250516P00125000 | 2024-09-13 12:47PM EDT | 2025-05-16 | 6.00 | 5.90 | 6.15 | +1.10 | +22.45% | 52 | 100 | 38.80% |
| BA250620P00125000 | 2024-09-13 9:43AM EDT | 2025-06-20 | 6.10 | 6.50 | 6.90 | +0.63 | +11.52% | 1 | 659 | 38.26% |
| BA250815P00125000 | 2024-09-09 12:22PM EDT | 2025-08-15 | 6.47 | 7.65 | 13.00 | 0.00 | - | 5 | 52 | 48.63% |
| BA250919P00125000 | 2024-09-12 12:39PM EDT | 2025-09-19 | 7.10 | 8.05 | 8.70 | 0.00 | - | 11 | 181 | 37.22% |
| BA251219P00125000 | 2024-09-10 11:22AM EDT | 2025-12-19 | 9.22 | 9.40 | 15.00 | 0.00 | - | 1 | 867 | 45.12% |
| BA260116P00125000 | 2024-09-13 1:37PM EDT | 2026-01-16 | 10.25 | 8.40 | 11.90 | +1.00 | +10.81% | 5 | 230 | 38.28% |
| BA260618P00125000 | 2024-09-12 1:18PM EDT | 2026-06-18 | 10.87 | 12.10 | 17.00 | 0.00 | - | 1 | 39 | 41.31% |
| BA261218P00125000 | 2024-09-13 9:34AM EDT | 2026-12-18 | 13.35 | 12.45 | 16.90 | +0.39 | +3.01% | 3 | 175 | 36.31% |
© 2024 Yahoo. Tutti i diritti riservati.