Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.560,46 -844,21 (-1,71%)
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:135.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00135000 | 2024-08-22 2:07PM EDT | 2024-09-13 | 38.15 | 21.90 | 23.35 | 0.00 | - | - | 1 | 91.02% |
| BA240920C00135000 | 2024-09-06 2:24PM EDT | 2024-09-20 | 22.45 | 22.35 | 25.05 | -2.74 | -10.88% | 7 | 63 | 68.85% |
| BA240927C00135000 | 2024-08-21 2:39PM EDT | 2024-09-27 | 39.40 | 22.50 | 25.50 | 0.00 | - | - | 50 | 59.79% |
| BA241018C00135000 | 2024-09-06 3:53PM EDT | 2024-10-18 | 25.20 | 24.20 | 26.75 | -2.07 | -7.59% | 8 | 15 | 53.92% |
| BA241115C00135000 | 2024-09-06 3:12PM EDT | 2024-11-15 | 27.63 | 27.05 | 28.45 | -1.77 | -6.02% | 21 | 9 | 53.56% |
| BA241220C00135000 | 2024-09-06 2:45PM EDT | 2024-12-20 | 28.80 | 28.00 | 29.30 | -3.07 | -9.63% | 12 | 153 | 49.73% |
| BA250117C00135000 | 2024-09-05 11:30AM EDT | 2025-01-17 | 33.15 | 28.80 | 31.15 | 0.00 | - | 200 | 1,867 | 50.34% |
| BA250221C00135000 | 2024-08-12 9:56AM EDT | 2025-02-21 | 40.00 | 31.15 | 32.50 | 0.00 | - | 1 | 1 | 48.67% |
| BA250321C00135000 | 2024-08-02 11:22AM EDT | 2025-03-21 | 43.00 | 45.55 | 47.00 | 0.00 | - | 1 | 93 | 80.44% |
| BA250516C00135000 | 2024-09-06 2:41PM EDT | 2025-05-16 | 35.10 | 35.15 | 35.85 | -8.89 | -20.21% | 4 | 0 | 47.44% |
| BA250620C00135000 | 2024-09-06 12:19PM EDT | 2025-06-20 | 36.50 | 35.50 | 41.15 | -13.90 | -27.58% | 5 | 76 | 55.66% |
| BA250815C00135000 | 2024-08-13 11:35AM EDT | 2025-08-15 | 47.20 | 37.45 | 39.05 | 0.00 | - | 3 | 7 | 46.85% |
| BA250919C00135000 | 2024-07-12 2:14PM EDT | 2025-09-19 | 61.70 | 48.45 | 50.15 | 0.00 | - | - | 7 | 63.38% |
| BA251219C00135000 | 2024-08-02 10:29AM EDT | 2025-12-19 | 53.00 | 54.70 | 56.55 | 0.00 | - | 2 | 14 | 67.35% |
| BA260116C00135000 | 2024-08-16 12:54PM EDT | 2026-01-16 | 61.20 | 42.25 | 45.30 | 0.00 | - | 1 | 43 | 48.87% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 2026-06-18 | 65.85 | 61.30 | 66.45 | 0.00 | - | 4 | 21 | 69.01% |
| BA261218C00135000 | 2024-08-27 1:54PM EDT | 2026-12-18 | 63.50 | 50.30 | 53.80 | 0.00 | - | 4 | 12 | 48.23% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00135000 | 2024-09-06 1:45PM EDT | 2024-09-13 | 0.14 | 0.06 | 0.20 | -0.04 | -22.22% | 62 | 92 | 63.48% |
| BA240920P00135000 | 2024-09-06 3:48PM EDT | 2024-09-20 | 0.36 | 0.06 | 0.37 | +0.06 | +20.00% | 31 | 596 | 52.64% |
| BA240927P00135000 | 2024-09-06 3:14PM EDT | 2024-09-27 | 0.65 | 0.59 | 0.83 | +0.21 | +47.73% | 36 | 115 | 51.56% |
| BA241004P00135000 | 2024-09-06 3:43PM EDT | 2024-10-04 | 0.90 | 0.88 | 0.99 | +0.40 | +80.00% | 34 | 69 | 46.61% |
| BA241018P00135000 | 2024-09-06 3:32PM EDT | 2024-10-18 | 1.55 | 1.51 | 1.88 | +0.50 | +47.62% | 83 | 814 | 46.23% |
| BA241115P00135000 | 2024-09-06 2:34PM EDT | 2024-11-15 | 3.35 | 3.15 | 3.25 | +0.95 | +39.58% | 25 | 554 | 43.79% |
| BA241220P00135000 | 2024-09-06 3:36PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.40 | +1.00 | +29.85% | 13 | 780 | 40.65% |
| BA250117P00135000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 5.14 | 5.10 | 5.25 | +0.84 | +19.53% | 21 | 6,394 | 39.17% |
| BA250221P00135000 | 2024-09-06 1:50PM EDT | 2025-02-21 | 6.42 | 6.30 | 7.20 | +1.17 | +22.29% | 3 | 403 | 40.83% |
| BA250321P00135000 | 2024-09-04 10:00AM EDT | 2025-03-21 | 5.90 | 7.10 | 7.45 | 0.00 | - | 4 | 473 | 38.48% |
| BA250516P00135000 | 2024-09-04 1:31PM EDT | 2025-05-16 | 7.99 | 8.40 | 8.65 | +1.14 | +16.64% | 1 | 665 | 36.81% |
| BA250620P00135000 | 2024-09-06 11:52AM EDT | 2025-06-20 | 9.25 | 8.50 | 9.65 | +1.00 | +12.12% | 3 | 2,486 | 36.70% |
| BA250815P00135000 | 2024-09-06 1:10PM EDT | 2025-08-15 | 10.47 | 10.30 | 10.55 | +2.87 | +37.76% | 3 | 12 | 35.37% |
| BA250919P00135000 | 2024-09-06 1:00PM EDT | 2025-09-19 | 11.30 | 11.00 | 11.25 | +1.95 | +20.86% | 3 | 394 | 35.02% |
| BA251219P00135000 | 2024-09-04 10:01AM EDT | 2025-12-19 | 11.17 | 12.60 | 13.15 | 0.00 | - | 9 | 80 | 34.63% |
| BA260116P00135000 | 2024-09-06 11:38AM EDT | 2026-01-16 | 13.05 | 13.05 | 14.35 | +1.37 | +11.73% | 1 | 792 | 35.58% |
| BA260618P00135000 | 2024-09-03 9:30AM EDT | 2026-06-18 | 12.10 | 14.70 | 16.00 | 0.00 | - | 2 | 351 | 33.43% |
| BA261218P00135000 | 2024-09-03 3:50PM EDT | 2026-12-18 | 16.22 | 16.40 | 18.05 | 0.00 | - | 4 | 202 | 32.07% |
© 2024 Yahoo. Tutti i diritti riservati.