Italia markets close in 1 hour 10 minutes
FTSE MIB
33.128,37 -84,92 (-0,26%) Dow Jones
40.037,78 -699,18 (-1,72%) Nasdaq
16.874,26 -151,62 (-0,89%) Nikkei 225
35.619,77 -539,39 (-1,49%) Petrolio
66,54 +0,79 (+1,20%) Bitcoin EUR
50.640,97 -818,70 (-1,59%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00155000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 6.26 | 4.10 | 4.35 | 0.00 | - | 350 | 355 | 63.04% |
| BA240920C00155000 | 2024-09-11 9:46AM EDT | 2024-09-20 | 6.00 | 5.90 | 6.15 | -1.75 | -22.58% | 1 | 272 | 52.17% |
| BA240927C00155000 | 2024-09-10 9:57AM EDT | 2024-09-27 | 8.00 | 6.85 | 7.10 | 0.00 | - | 1 | 26 | 48.07% |
| BA241004C00155000 | 2024-09-10 2:01PM EDT | 2024-10-04 | 8.40 | 7.85 | 8.75 | 0.00 | - | 4 | 23 | 50.87% |
| BA241011C00155000 | 2024-09-11 9:36AM EDT | 2024-10-11 | 8.92 | 8.70 | 9.00 | -1.49 | -14.31% | 1 | 12 | 46.14% |
| BA241018C00155000 | 2024-09-11 9:46AM EDT | 2024-10-18 | 9.80 | 9.15 | 9.60 | -1.40 | -12.50% | 2 | 354 | 44.68% |
| BA241025C00155000 | 2024-09-10 12:30PM EDT | 2024-10-25 | 11.40 | 10.35 | 10.90 | 0.00 | - | 258 | 261 | 47.05% |
| BA241115C00155000 | 2024-09-11 9:46AM EDT | 2024-11-15 | 13.20 | 12.75 | 13.15 | -1.30 | -8.97% | 6 | 1,178 | 47.41% |
| BA241220C00155000 | 2024-09-10 3:52PM EDT | 2024-12-20 | 16.77 | 15.35 | 15.75 | 0.00 | - | 78 | 156 | 46.34% |
| BA250117C00155000 | 2024-09-10 3:46PM EDT | 2025-01-17 | 18.55 | 16.80 | 17.05 | 0.00 | - | 160 | 563 | 44.56% |
| BA250221C00155000 | 2024-09-10 3:35PM EDT | 2025-02-21 | 20.20 | 19.05 | 19.40 | 0.00 | - | 15 | 76 | 45.22% |
| BA250321C00155000 | 2024-09-10 3:42PM EDT | 2025-03-21 | 21.75 | 20.35 | 20.60 | 0.00 | - | 13 | 121 | 44.49% |
| BA250516C00155000 | 2024-09-10 11:53AM EDT | 2025-05-16 | 23.75 | 23.05 | 23.75 | 0.00 | - | 3 | 7 | 45.40% |
| BA250620C00155000 | 2024-09-09 9:44AM EDT | 2025-06-20 | 28.90 | 24.30 | 25.10 | 0.00 | - | 2 | 80 | 45.01% |
| BA250815C00155000 | 2024-09-03 3:54PM EDT | 2025-08-15 | 28.87 | 25.25 | 28.35 | 0.00 | - | 1 | 2 | 46.68% |
| BA250919C00155000 | 2024-09-10 10:24AM EDT | 2025-09-19 | 28.45 | 27.75 | 28.50 | 0.00 | - | 9 | 29 | 44.69% |
| BA251219C00155000 | 2024-09-10 12:05PM EDT | 2025-12-19 | 31.75 | 30.85 | 33.00 | 0.00 | - | 2 | 78 | 46.69% |
| BA260116C00155000 | 2024-09-10 9:59AM EDT | 2026-01-16 | 32.98 | 31.55 | 32.45 | 0.00 | - | 1 | 28 | 44.56% |
| BA260618C00155000 | 2024-09-03 10:33AM EDT | 2026-06-18 | 38.39 | 34.80 | 37.85 | 0.00 | - | 1 | 4 | 45.73% |
| BA261218C00155000 | 2024-09-10 2:34PM EDT | 2026-12-18 | 43.00 | 41.10 | 42.70 | 0.00 | - | 5 | 95 | 45.83% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00155000 | 2024-09-11 9:50AM EDT | 2024-09-13 | 1.65 | 1.58 | 1.73 | +0.65 | +65.00% | 153 | 5,427 | 41.11% |
| BA240920P00155000 | 2024-09-11 9:49AM EDT | 2024-09-20 | 3.08 | 3.00 | 3.15 | +0.78 | +39.80% | 12 | 6,504 | 36.55% |
| BA240927P00155000 | 2024-09-10 3:40PM EDT | 2024-09-27 | 3.47 | 3.95 | 4.15 | 0.00 | - | 65 | 3,040 | 35.55% |
| BA241004P00155000 | 2024-09-11 9:34AM EDT | 2024-10-04 | 4.40 | 4.75 | 5.00 | +0.40 | +10.00% | 1 | 231 | 35.29% |
| BA241011P00155000 | 2024-09-10 3:39PM EDT | 2024-10-11 | 4.79 | 2.64 | 7.15 | 0.00 | - | 20 | 60 | 42.99% |
| BA241018P00155000 | 2024-09-11 9:47AM EDT | 2024-10-18 | 6.00 | 6.00 | 6.25 | +0.83 | +16.05% | 57 | 2,497 | 34.31% |
| BA241025P00155000 | 2024-09-11 9:38AM EDT | 2024-10-25 | 6.69 | 6.80 | 7.65 | +0.48 | +7.73% | 1 | 505 | 37.99% |
| BA241115P00155000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 7.95 | 8.85 | 9.10 | 0.00 | - | 17 | 1,842 | 36.88% |
| BA241220P00155000 | 2024-09-10 3:35PM EDT | 2024-12-20 | 9.85 | 10.45 | 10.70 | 0.00 | - | 21 | 816 | 34.74% |
| BA250117P00155000 | 2024-09-10 3:55PM EDT | 2025-01-17 | 10.59 | 11.45 | 11.70 | 0.00 | - | 22 | 4,169 | 33.47% |
| BA250221P00155000 | 2024-09-10 3:48PM EDT | 2025-02-21 | 12.40 | 12.95 | 13.20 | 0.00 | - | 8 | 813 | 33.31% |
| BA250321P00155000 | 2024-09-10 3:01PM EDT | 2025-03-21 | 13.50 | 13.90 | 14.15 | 0.00 | - | 12 | 3,518 | 32.91% |
| BA250516P00155000 | 2024-09-10 9:44AM EDT | 2025-05-16 | 14.49 | 15.60 | 15.95 | 0.00 | - | 5 | 237 | 32.51% |
| BA250620P00155000 | 2024-09-10 10:34AM EDT | 2025-06-20 | 16.08 | 16.40 | 16.90 | 0.00 | - | 1 | 1,189 | 32.19% |
| BA250815P00155000 | 2024-09-03 11:07AM EDT | 2025-08-15 | 16.62 | 17.80 | 18.15 | 0.00 | - | 2 | 48 | 31.52% |
| BA250919P00155000 | 2024-09-05 12:50PM EDT | 2025-09-19 | 17.29 | 18.50 | 19.05 | 0.00 | - | 10 | 668 | 31.46% |
| BA251219P00155000 | 2024-09-06 1:04PM EDT | 2025-12-19 | 20.87 | 20.40 | 20.85 | 0.00 | - | 1 | 318 | 30.83% |
| BA260116P00155000 | 2024-09-09 1:40PM EDT | 2026-01-16 | 18.90 | 20.80 | 21.50 | 0.00 | - | 80 | 859 | 30.85% |
| BA260618P00155000 | 2024-08-27 10:09AM EDT | 2026-06-18 | 18.00 | 23.25 | 27.45 | 0.00 | - | 1 | 49 | 34.31% |
| BA261218P00155000 | 2024-09-10 3:59PM EDT | 2026-12-18 | 23.91 | 25.80 | 26.40 | 0.00 | - | 3 | 24 | 29.14% |
© 2024 Yahoo. Tutti i diritti riservati.