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
54.160,42 +1.935,96 (+3,71%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00130000 | 2024-09-13 2:58PM EDT | 2024-09-20 | 27.80 | 25.95 | 27.90 | -5.20 | -15.76% | 5 | 31 | 71.09% |
| BA241018C00130000 | 2024-09-12 11:25AM EDT | 2024-10-18 | 34.11 | 27.60 | 31.85 | 0.00 | - | 1 | 74 | 67.02% |
| BA241115C00130000 | 2024-09-13 12:54PM EDT | 2024-11-15 | 30.08 | 29.25 | 31.05 | -6.72 | -18.26% | 20 | 44 | 52.61% |
| BA241220C00130000 | 2024-09-11 9:44AM EDT | 2024-12-20 | 33.77 | 30.95 | 32.25 | +0.77 | +2.33% | 2 | 39 | 51.84% |
| BA250117C00130000 | 2024-09-13 3:10PM EDT | 2025-01-17 | 34.04 | 30.20 | 33.50 | -3.71 | -9.83% | 106 | 470 | 50.42% |
| BA250221C00130000 | 2024-09-13 12:21PM EDT | 2025-02-21 | 37.35 | 34.05 | 35.90 | +1.15 | +3.18% | 1 | 14 | 52.22% |
| BA250321C00130000 | 2024-09-13 3:17PM EDT | 2025-03-21 | 36.35 | 34.25 | 37.15 | -4.80 | -11.66% | 11 | 62 | 51.75% |
| BA250516C00130000 | 2024-09-03 10:29AM EDT | 2025-05-16 | 40.60 | 37.75 | 39.30 | 0.00 | - | 2 | 4 | 50.71% |
| BA250620C00130000 | 2024-09-13 2:50PM EDT | 2025-06-20 | 40.00 | 37.80 | 39.90 | +0.05 | +0.13% | 1 | 43 | 48.79% |
| BA250815C00130000 | 2024-08-30 12:37PM EDT | 2025-08-15 | 53.35 | 39.35 | 41.95 | 0.00 | - | 6 | 8 | 48.74% |
| BA250919C00130000 | 2024-07-22 3:37PM EDT | 2025-09-19 | 62.10 | 54.55 | 56.75 | 0.00 | - | 2 | 8 | 72.67% |
| BA251219C00130000 | 2024-07-26 10:23AM EDT | 2025-12-19 | 71.50 | 59.45 | 62.10 | 0.00 | - | 4 | 58 | 74.01% |
| BA260116C00130000 | 2024-09-13 3:57PM EDT | 2026-01-16 | 45.93 | 45.65 | 47.25 | -4.67 | -9.23% | 22 | 178 | 49.23% |
| BA260618C00130000 | 2024-09-11 12:22PM EDT | 2026-06-18 | 50.50 | 49.20 | 51.00 | 0.00 | - | 2 | 9 | 48.42% |
| BA261218C00130000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 54.49 | 52.80 | 56.30 | -0.51 | -0.93% | 1 | 166 | 49.53% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00130000 | 2024-09-13 3:28PM EDT | 2024-09-20 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 224 | 1,489 | 66.21% |
| BA240927P00130000 | 2024-09-13 3:27PM EDT | 2024-09-27 | 0.21 | 0.17 | 0.25 | +0.06 | +40.00% | 28 | 124 | 53.03% |
| BA241004P00130000 | 2024-09-13 3:41PM EDT | 2024-10-04 | 0.43 | 0.39 | 0.65 | +0.12 | +38.71% | 87 | 34 | 52.00% |
| BA241011P00130000 | 2024-09-13 3:41PM EDT | 2024-10-11 | 0.59 | 0.46 | 0.95 | -0.21 | -26.25% | 93 | 20 | 52.25% |
| BA241018P00130000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.85 | 0.81 | 0.90 | +0.34 | +66.67% | 321 | 1,178 | 46.05% |
| BA241025P00130000 | 2024-09-13 3:41PM EDT | 2024-10-25 | 1.19 | 0.81 | 1.24 | +0.49 | +70.00% | 277 | 30 | 45.92% |
| BA241115P00130000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 2.13 | 1.99 | 2.25 | +0.61 | +40.13% | 561 | 2,298 | 45.28% |
| BA241220P00130000 | 2024-09-13 3:48PM EDT | 2024-12-20 | 3.14 | 3.10 | 3.40 | +0.62 | +24.60% | 883 | 460 | 42.29% |
| BA250117P00130000 | 2024-09-13 3:25PM EDT | 2025-01-17 | 3.95 | 3.80 | 4.35 | +0.95 | +31.67% | 157 | 5,047 | 41.27% |
| BA250221P00130000 | 2024-09-13 2:23PM EDT | 2025-02-21 | 4.90 | 4.95 | 5.60 | +0.85 | +20.99% | 26 | 262 | 40.86% |
| BA250321P00130000 | 2024-09-13 2:06PM EDT | 2025-03-21 | 5.76 | 5.70 | 5.90 | +0.78 | +15.66% | 22 | 538 | 38.65% |
| BA250516P00130000 | 2024-09-12 1:56PM EDT | 2025-05-16 | 5.75 | 3.25 | 7.75 | 0.00 | - | 14 | 412 | 38.84% |
| BA250620P00130000 | 2024-09-13 2:00PM EDT | 2025-06-20 | 8.00 | 7.80 | 9.55 | +1.36 | +20.48% | 339 | 3,850 | 40.60% |
| BA250815P00130000 | 2024-09-12 2:01PM EDT | 2025-08-15 | 7.65 | 8.80 | 10.55 | 0.00 | - | 10 | 217 | 39.19% |
| BA250919P00130000 | 2024-09-13 11:35AM EDT | 2025-09-19 | 8.40 | 9.40 | 11.20 | +0.20 | +2.44% | 1 | 544 | 38.59% |
| BA251219P00130000 | 2024-09-13 11:40AM EDT | 2025-12-19 | 11.50 | 11.30 | 11.55 | +1.90 | +19.79% | 15 | 256 | 35.21% |
| BA260116P00130000 | 2024-09-13 2:42PM EDT | 2026-01-16 | 11.68 | 11.45 | 13.20 | +1.53 | +15.07% | 29 | 412 | 37.02% |
| BA260618P00130000 | 2024-09-13 1:57PM EDT | 2026-06-18 | 13.90 | 13.75 | 19.00 | +4.00 | +40.40% | 1 | 245 | 40.85% |
| BA261218P00130000 | 2024-09-13 1:35PM EDT | 2026-12-18 | 16.20 | 15.90 | 17.90 | +1.20 | +8.00% | 4 | 84 | 34.63% |
© 2024 Yahoo. Tutti i diritti riservati.