Italia markets close in 2 hours 44 minutes

The Boeing Company (BA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
180,23-4,61 (-2,49%)
Alla chiusura: 04:00PM EDT
180,60 +0,37 (+0,21%)
Preborsa: 08:46AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:150.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240719C001500002024-07-18 12:42PM EDT2024-07-1931.700.000.000.00-7420.00%
BA240726C001500002024-07-18 10:52AM EDT2024-07-2635.550.000.000.00-12180.00%
BA240802C001500002024-07-16 12:17PM EDT2024-08-0236.600.000.000.00-590.00%
BA240816C001500002024-07-18 10:52AM EDT2024-08-1636.450.000.000.00-121690.00%
BA240823C001500002024-07-18 12:42PM EDT2024-08-2333.200.000.000.00-770.00%
BA240830C001500002024-07-18 11:20AM EDT2024-08-3036.000.000.000.00-110.00%
BA240920C001500002024-07-18 3:34PM EDT2024-09-2033.350.000.000.00-4360.00%
BA241018C001500002024-07-18 1:54PM EDT2024-10-1835.380.000.000.00-1640.00%
BA241115C001500002024-07-18 2:07PM EDT2024-11-1536.700.000.000.00-3310.00%
BA241220C001500002024-07-10 1:26PM EDT2024-12-2041.150.000.000.00--40.00%
BA250117C001500002024-07-18 11:52AM EDT2025-01-1742.000.000.000.00-1036430.00%
BA250221C001500002024-06-27 11:51AM EDT2025-02-2142.100.000.000.00--300.00%
BA250321C001500002024-07-16 3:47PM EDT2025-03-2147.200.000.000.00-21130.00%
BA250516C001500002024-07-15 3:49PM EDT2025-05-1644.030.000.000.00-220.00%
BA250620C001500002024-07-18 12:54PM EDT2025-06-2044.800.000.000.00-12270.00%
BA250919C001500002024-07-01 11:31AM EDT2025-09-1954.100.000.000.00-1270.00%
BA251219C001500002024-07-09 11:21AM EDT2025-12-1956.500.000.000.00-1590.00%
BA260116C001500002024-07-18 1:16PM EDT2026-01-1654.200.000.000.00-83740.00%
BA260618C001500002024-07-12 10:56AM EDT2026-06-1858.000.000.000.00-1200.00%
BA261218C001500002024-07-18 11:20AM EDT2026-12-1865.500.000.000.00-14140.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240719P001500002024-07-18 12:06PM EDT2024-07-190.010.000.000.00-121,56750.00%
BA240726P001500002024-07-18 12:52PM EDT2024-07-260.040.000.000.00-113725.00%
BA240802P001500002024-07-18 3:57PM EDT2024-08-020.180.000.000.00-1433325.00%
BA240809P001500002024-07-18 3:58PM EDT2024-08-090.350.000.000.00-120412.50%
BA240816P001500002024-07-18 3:26PM EDT2024-08-160.470.000.000.00-1333,05512.50%
BA240823P001500002024-07-17 12:31PM EDT2024-08-230.460.000.000.00-52612.50%
BA240830P001500002024-07-18 12:13PM EDT2024-08-300.700.000.000.00-364212.50%
BA240920P001500002024-07-18 3:48PM EDT2024-09-201.320.000.000.00-454,31112.50%
BA241018P001500002024-07-18 1:32PM EDT2024-10-181.940.000.000.00-182,0356.25%
BA241115P001500002024-07-18 1:20PM EDT2024-11-153.050.000.000.00-96,4326.25%
BA241220P001500002024-07-18 3:34PM EDT2024-12-204.130.000.000.00-111106.25%
BA250117P001500002024-07-18 3:13PM EDT2025-01-174.900.000.000.00-1145,6726.25%
BA250221P001500002024-07-17 1:13PM EDT2025-02-215.050.000.000.00-1896.25%
BA250321P001500002024-07-18 3:57PM EDT2025-03-216.600.000.000.00-3005,4226.25%
BA250516P001500002024-07-15 1:54PM EDT2025-05-167.500.000.000.00-10103.13%
BA250620P001500002024-07-18 2:26PM EDT2025-06-208.380.000.000.00-31,9063.13%
BA250919P001500002024-07-18 2:09PM EDT2025-09-1910.150.000.000.00-2123.13%
BA251219P001500002024-07-18 3:14PM EDT2025-12-1911.800.000.000.00-2963.13%
BA260116P001500002024-07-18 2:34PM EDT2026-01-1612.130.000.000.00-14,7863.13%
BA260618P001500002024-07-02 3:36PM EDT2026-06-1812.700.000.000.00-605823.13%
BA261218P001500002024-07-09 9:30AM EDT2026-12-1816.450.000.000.00-26983.13%