Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.314,21 +1.363,51 (+2,20%)
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:130.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00130000 | 2024-06-21 9:38AM EDT | 2024-08-02 | 47.30 | 46.20 | 54.00 | 0.00 | - | 7 | 5 | 0.00% |
| BA240809C00130000 | 2024-07-16 3:46PM EDT | 2024-08-09 | 56.80 | 56.60 | 57.80 | 0.00 | - | 5 | 5 | 96.58% |
| BA240816C00130000 | 2024-07-02 2:36PM EDT | 2024-08-16 | 56.90 | 55.40 | 59.35 | 0.00 | - | 1 | 115 | 85.30% |
| BA240920C00130000 | 2024-06-10 12:19PM EDT | 2024-09-20 | 62.45 | 51.85 | 59.95 | 0.00 | - | 2 | 15 | 80.81% |
| BA241018C00130000 | 2024-07-18 1:45PM EDT | 2024-10-18 | 54.46 | 55.00 | 61.00 | 0.00 | - | 4 | 7 | 50.51% |
| BA241115C00130000 | 2024-07-05 10:27AM EDT | 2024-11-15 | 56.50 | 58.00 | 60.55 | 0.00 | - | 1 | 15 | 53.11% |
| BA250117C00130000 | 2024-07-26 11:12AM EDT | 2025-01-17 | 62.50 | 60.10 | 62.65 | +2.00 | +3.31% | 1 | 471 | 51.70% |
| BA250321C00130000 | 2024-07-08 1:04PM EDT | 2025-03-21 | 61.35 | 62.05 | 64.65 | 0.00 | - | 4 | 60 | 50.61% |
| BA250516C00130000 | 2024-07-18 11:04AM EDT | 2025-05-16 | 64.15 | 64.85 | 68.10 | 0.00 | - | 2 | 3 | 53.56% |
| BA250620C00130000 | 2024-07-10 10:17AM EDT | 2025-06-20 | 64.15 | 66.20 | 70.65 | 0.00 | - | 2 | 43 | 55.05% |
| BA250919C00130000 | 2024-07-22 3:37PM EDT | 2025-09-19 | 62.10 | 66.35 | 74.00 | 0.00 | - | 2 | 8 | 52.13% |
| BA251219C00130000 | 2024-07-26 10:23AM EDT | 2025-12-19 | 71.50 | 71.10 | 74.00 | +5.95 | +9.08% | 4 | 58 | 51.35% |
| BA260116C00130000 | 2024-06-14 1:14PM EDT | 2026-01-16 | 65.95 | 67.30 | 70.55 | 0.00 | - | 6 | 165 | 46.65% |
| BA260618C00130000 | 2024-05-20 10:07AM EDT | 2026-06-18 | 78.55 | 63.25 | 68.85 | 0.00 | - | 2 | 7 | 38.60% |
| BA261218C00130000 | 2024-07-22 12:05PM EDT | 2026-12-18 | 73.00 | 77.80 | 84.70 | 0.00 | - | 1 | 33 | 50.27% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00130000 | 2024-07-25 12:26PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.20 | 0.00 | - | 25 | 62 | 116.41% |
| BA240816P00130000 | 2024-07-25 10:48AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 5 | 351 | 58.98% |
| BA240830P00130000 | 2024-07-26 11:54AM EDT | 2024-08-30 | 0.05 | 0.05 | 0.52 | -0.35 | -87.50% | 17 | 1 | 60.25% |
| BA240920P00130000 | 2024-07-26 2:45PM EDT | 2024-09-20 | 0.25 | 0.08 | 0.25 | 0.00 | - | 2 | 434 | 46.68% |
| BA241018P00130000 | 2024-07-25 2:46PM EDT | 2024-10-18 | 0.36 | 0.17 | 0.55 | -0.07 | -16.28% | 1 | 230 | 43.70% |
| BA241115P00130000 | 2024-07-26 2:29PM EDT | 2024-11-15 | 0.72 | 0.69 | 1.02 | -0.19 | -20.88% | 2 | 1,205 | 42.96% |
| BA241220P00130000 | 2024-07-26 10:37AM EDT | 2024-12-20 | 1.15 | 1.04 | 1.16 | -0.03 | -2.54% | 1 | 247 | 38.60% |
| BA250117P00130000 | 2024-07-24 3:07PM EDT | 2025-01-17 | 1.84 | 1.39 | 1.52 | 0.00 | - | 25 | 5,613 | 37.74% |
| BA250221P00130000 | 2024-07-24 2:46PM EDT | 2025-02-21 | 2.44 | 1.71 | 2.13 | 0.00 | - | 19 | 185 | 37.61% |
| BA250321P00130000 | 2024-07-26 12:47PM EDT | 2025-03-21 | 2.27 | 2.13 | 2.64 | -0.43 | -15.93% | 4 | 435 | 37.53% |
| BA250516P00130000 | 2024-07-25 9:54AM EDT | 2025-05-16 | 3.90 | 2.49 | 3.50 | 0.00 | - | 23 | 215 | 36.78% |
| BA250620P00130000 | 2024-07-26 11:01AM EDT | 2025-06-20 | 3.75 | 3.60 | 3.95 | -0.04 | -1.06% | 15 | 3,043 | 36.15% |
| BA250919P00130000 | 2024-07-08 12:23PM EDT | 2025-09-19 | 4.69 | 3.25 | 5.65 | 0.00 | - | 4 | 127 | 36.24% |
| BA251219P00130000 | 2024-06-26 10:52AM EDT | 2025-12-19 | 7.00 | 4.70 | 6.25 | 0.00 | - | 1 | 91 | 34.13% |
| BA260116P00130000 | 2024-07-12 11:18AM EDT | 2026-01-16 | 6.65 | 6.05 | 7.30 | 0.00 | - | 1 | 402 | 35.31% |
| BA260618P00130000 | 2024-07-01 12:17PM EDT | 2026-06-18 | 7.80 | 6.65 | 10.70 | 0.00 | - | 1 | 246 | 36.69% |
| BA261218P00130000 | 2024-06-18 10:27AM EDT | 2026-12-18 | 10.75 | 8.70 | 10.45 | 0.00 | - | 1 | 43 | 32.29% |
© 2024 Yahoo. Tutti i diritti riservati.