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
54.117,83 +1.787,98 (+3,42%)
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:150.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00150000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 8.15 | 8.00 | 8.55 | -5.56 | -40.55% | 423 | 210 | 51.39% |
| BA240927C00150000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 9.50 | 8.70 | 12.00 | -5.00 | -34.48% | 82 | 33 | 53.47% |
| BA241004C00150000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 10.50 | 9.70 | 10.70 | -4.70 | -30.92% | 18 | 53 | 46.25% |
| BA241011C00150000 | 2024-09-13 1:55PM EDT | 2024-10-11 | 11.45 | 10.65 | 12.05 | -3.80 | -24.92% | 17 | 19 | 48.57% |
| BA241018C00150000 | 2024-09-13 3:50PM EDT | 2024-10-18 | 11.96 | 11.70 | 12.15 | -4.89 | -29.02% | 174 | 323 | 44.01% |
| BA241115C00150000 | 2024-09-13 3:55PM EDT | 2024-11-15 | 15.45 | 13.75 | 16.05 | -3.35 | -17.82% | 26 | 349 | 48.75% |
| BA241220C00150000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 17.55 | 17.00 | 17.85 | -4.25 | -19.50% | 78 | 168 | 44.92% |
| BA250117C00150000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 19.30 | 18.50 | 20.00 | -4.08 | -17.45% | 45 | 804 | 45.73% |
| BA250221C00150000 | 2024-09-13 1:07PM EDT | 2025-02-21 | 20.98 | 21.05 | 21.65 | -2.96 | -12.36% | 2 | 45 | 44.61% |
| BA250321C00150000 | 2024-09-13 12:50PM EDT | 2025-03-21 | 22.57 | 22.15 | 23.80 | -3.43 | -13.19% | 62 | 178 | 46.16% |
| BA250516C00150000 | 2024-09-13 2:03PM EDT | 2025-05-16 | 25.42 | 24.00 | 25.85 | -4.08 | -13.83% | 6 | 1 | 44.73% |
| BA250620C00150000 | 2024-09-13 3:56PM EDT | 2025-06-20 | 27.10 | 23.65 | 28.50 | -2.60 | -8.75% | 272 | 254 | 46.91% |
| BA250815C00150000 | 2024-09-13 3:43PM EDT | 2025-08-15 | 29.95 | 24.45 | 29.45 | -2.73 | -8.35% | 3 | 29 | 44.49% |
| BA250919C00150000 | 2024-09-13 1:42PM EDT | 2025-09-19 | 30.00 | 29.65 | 31.85 | -3.35 | -10.05% | 13 | 88 | 46.34% |
| BA251219C00150000 | 2024-09-13 3:54PM EDT | 2025-12-19 | 33.75 | 32.00 | 34.35 | -4.00 | -10.60% | 1 | 78 | 45.29% |
| BA260116C00150000 | 2024-09-13 3:52PM EDT | 2026-01-16 | 34.40 | 33.20 | 35.20 | -2.30 | -6.27% | 55 | 430 | 45.22% |
| BA260618C00150000 | 2024-09-13 1:01PM EDT | 2026-06-18 | 37.50 | 33.00 | 39.00 | -2.61 | -6.51% | 2 | 87 | 44.35% |
| BA261218C00150000 | 2024-09-13 3:48PM EDT | 2026-12-18 | 45.04 | 43.05 | 44.90 | -1.76 | -3.76% | 16 | 379 | 45.89% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00150000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.28 | 1.13 | 1.32 | +0.57 | +80.28% | 8,639 | 6,078 | 44.61% |
| BA240927P00150000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 2.30 | 2.20 | 2.40 | +1.06 | +85.48% | 556 | 487 | 42.44% |
| BA241004P00150000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 3.05 | 2.97 | 3.25 | +1.30 | +74.29% | 613 | 195 | 41.19% |
| BA241011P00150000 | 2024-09-13 3:40PM EDT | 2024-10-11 | 3.66 | 3.25 | 4.00 | +1.41 | +62.67% | 173 | 76 | 40.50% |
| BA241018P00150000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 4.35 | 3.75 | 4.45 | +1.71 | +64.77% | 973 | 4,211 | 38.79% |
| BA241025P00150000 | 2024-09-13 3:30PM EDT | 2024-10-25 | 5.30 | 5.05 | 5.60 | +1.70 | +47.22% | 83 | 73 | 41.30% |
| BA241115P00150000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 7.15 | 6.95 | 7.25 | +1.92 | +36.71% | 158 | 8,291 | 40.50% |
| BA241220P00150000 | 2024-09-13 3:45PM EDT | 2024-12-20 | 8.69 | 8.55 | 8.90 | +1.94 | +28.74% | 176 | 522 | 37.86% |
| BA250117P00150000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 9.80 | 9.15 | 10.25 | +2.15 | +28.10% | 188 | 6,467 | 37.26% |
| BA250221P00150000 | 2024-09-13 3:17PM EDT | 2025-02-21 | 11.26 | 10.70 | 15.55 | +2.06 | +22.39% | 31 | 521 | 46.31% |
| BA250321P00150000 | 2024-09-13 3:31PM EDT | 2025-03-21 | 12.35 | 12.10 | 12.70 | +2.30 | +22.89% | 55 | 7,835 | 36.12% |
| BA250516P00150000 | 2024-09-13 1:39PM EDT | 2025-05-16 | 13.95 | 13.90 | 14.55 | +2.22 | +18.93% | 26 | 314 | 35.50% |
| BA250620P00150000 | 2024-09-13 3:50PM EDT | 2025-06-20 | 14.90 | 14.65 | 15.00 | +0.55 | +3.83% | 33 | 2,679 | 34.07% |
| BA250815P00150000 | 2024-09-13 2:09PM EDT | 2025-08-15 | 16.10 | 16.10 | 17.50 | +0.20 | +1.26% | 25 | 551 | 35.46% |
| BA250919P00150000 | 2024-09-13 12:20PM EDT | 2025-09-19 | 15.70 | 16.75 | 18.50 | +0.90 | +6.08% | 1 | 361 | 35.41% |
| BA251219P00150000 | 2024-09-13 1:19PM EDT | 2025-12-19 | 19.90 | 18.45 | 22.10 | +1.35 | +7.28% | 10 | 547 | 37.10% |
| BA260116P00150000 | 2024-09-13 2:33PM EDT | 2026-01-16 | 19.25 | 17.70 | 21.10 | +1.80 | +10.32% | 27 | 6,194 | 34.57% |
| BA260618P00150000 | 2024-09-13 3:06PM EDT | 2026-06-18 | 22.13 | 20.85 | 23.00 | +2.58 | +13.20% | 1 | 604 | 32.59% |
| BA261218P00150000 | 2024-09-13 3:57PM EDT | 2026-12-18 | 24.31 | 22.55 | 24.55 | +2.10 | +9.46% | 76 | 775 | 30.50% |
© 2024 Yahoo. Tutti i diritti riservati.