Italia markets closed
Dow Jones
40.258,08 -478,88 (-1,18%) Nasdaq
16.995,92 -29,96 (-0,18%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1013 -0,0010 (-0,09%) Bitcoin EUR
51.488,67 +55,67 (+0,11%) XRP EUR
0,48 -0,00 (-0,79%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:02PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00190000 | 2024-09-10 3:18PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 91 | 2,015 | 78.13% |
| BA240920C00190000 | 2024-09-11 10:26AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 8 | 10,107 | 52.93% |
| BA240927C00190000 | 2024-09-11 10:33AM EDT | 2024-09-27 | 0.13 | 0.05 | 0.20 | -0.04 | -21.05% | 21 | 554 | 46.09% |
| BA241004C00190000 | 2024-09-11 10:14AM EDT | 2024-10-04 | 0.24 | 0.11 | 0.36 | -0.06 | -20.00% | 6 | 63 | 43.16% |
| BA241011C00190000 | 2024-09-10 3:08PM EDT | 2024-10-11 | 0.41 | 0.35 | 0.52 | 0.00 | - | 6 | 42 | 40.97% |
| BA241018C00190000 | 2024-09-11 10:58AM EDT | 2024-10-18 | 0.57 | 0.57 | 0.65 | -0.11 | -16.18% | 78 | 2,221 | 38.87% |
| BA241115C00190000 | 2024-09-11 11:01AM EDT | 2024-11-15 | 2.05 | 2.03 | 2.16 | -0.15 | -6.82% | 6 | 1,488 | 40.86% |
| BA241220C00190000 | 2024-09-11 11:15AM EDT | 2024-12-20 | 3.42 | 3.35 | 3.50 | -0.19 | -5.26% | 22 | 3,010 | 39.07% |
| BA250117C00190000 | 2024-09-11 11:27AM EDT | 2025-01-17 | 4.55 | 4.45 | 4.60 | -0.15 | -3.19% | 36 | 3,756 | 38.48% |
| BA250221C00190000 | 2024-09-10 3:49PM EDT | 2025-02-21 | 5.95 | 6.05 | 6.25 | -0.68 | -10.26% | 1 | 354 | 38.93% |
| BA250321C00190000 | 2024-09-11 11:12AM EDT | 2025-03-21 | 7.30 | 7.10 | 7.25 | -0.05 | -0.68% | 18 | 640 | 38.54% |
| BA250516C00190000 | 2024-09-10 2:29PM EDT | 2025-05-16 | 9.90 | 9.35 | 9.55 | 0.00 | - | 27 | 89 | 38.88% |
| BA250620C00190000 | 2024-09-11 10:46AM EDT | 2025-06-20 | 10.33 | 10.50 | 10.80 | -1.05 | -9.23% | 6 | 2,749 | 38.84% |
| BA250815C00190000 | 2024-09-11 10:24AM EDT | 2025-08-15 | 12.35 | 12.60 | 12.85 | -1.13 | -8.38% | 5 | 96 | 39.07% |
| BA250919C00190000 | 2024-09-10 12:54PM EDT | 2025-09-19 | 14.64 | 13.65 | 14.05 | 0.00 | - | 30 | 232 | 39.16% |
| BA251219C00190000 | 2024-09-09 2:41PM EDT | 2025-12-19 | 19.50 | 16.55 | 17.50 | 0.00 | - | 4 | 269 | 40.11% |
| BA260116C00190000 | 2024-09-10 1:56PM EDT | 2026-01-16 | 17.62 | 17.40 | 19.00 | 0.00 | - | 5 | 711 | 41.04% |
| BA260618C00190000 | 2024-09-03 10:30AM EDT | 2026-06-18 | 22.50 | 21.55 | 22.70 | 0.00 | - | 7 | 35 | 40.30% |
| BA261218C00190000 | 2024-09-10 2:36PM EDT | 2026-12-18 | 28.00 | 26.40 | 28.90 | 0.00 | - | 2 | 274 | 42.12% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00190000 | 2024-09-05 3:25PM EDT | 2024-09-13 | 28.10 | 29.00 | 36.45 | 0.00 | - | 20 | 8 | 120.41% |
| BA240920P00190000 | 2024-09-10 2:53PM EDT | 2024-09-20 | 30.90 | 32.05 | 32.95 | 0.00 | - | 300 | 1,046 | 54.59% |
| BA240927P00190000 | 2024-09-09 10:24AM EDT | 2024-09-27 | 32.50 | 31.90 | 33.05 | +6.30 | +24.05% | 1 | 6 | 58.35% |
| BA241011P00190000 | 2024-09-04 2:22PM EDT | 2024-10-11 | 26.50 | 32.10 | 32.90 | 0.00 | - | - | 3 | 40.82% |
| BA241018P00190000 | 2024-09-11 10:52AM EDT | 2024-10-18 | 33.45 | 32.40 | 32.75 | +3.29 | +10.91% | 14 | 1,883 | 34.33% |
| BA241025P00190000 | 2024-09-06 12:47PM EDT | 2024-10-25 | 33.10 | 32.05 | 33.05 | 0.00 | - | 1 | 1 | 35.89% |
| BA241115P00190000 | 2024-09-10 3:47PM EDT | 2024-11-15 | 30.99 | 33.05 | 33.40 | 0.00 | - | 4 | 560 | 32.85% |
| BA241220P00190000 | 2024-09-11 9:30AM EDT | 2024-12-20 | 32.00 | 33.80 | 34.35 | +2.91 | +10.00% | 1 | 236 | 32.06% |
| BA250117P00190000 | 2024-09-11 11:01AM EDT | 2025-01-17 | 35.01 | 34.20 | 34.65 | +5.05 | +16.86% | 2 | 4,555 | 29.69% |
| BA250221P00190000 | 2024-09-10 12:15PM EDT | 2025-02-21 | 34.52 | 35.10 | 35.45 | 0.00 | - | 15 | 207 | 29.21% |
| BA250321P00190000 | 2024-09-10 1:52PM EDT | 2025-03-21 | 35.29 | 35.55 | 35.95 | 0.00 | - | 2 | 266 | 28.55% |
| BA250516P00190000 | 2024-09-06 12:44PM EDT | 2025-05-16 | 37.40 | 36.75 | 37.20 | 0.00 | - | 2 | 32 | 28.30% |
| BA250620P00190000 | 2024-09-06 2:15PM EDT | 2025-06-20 | 37.76 | 37.35 | 38.00 | 0.00 | - | 2 | 703 | 28.28% |
| BA250815P00190000 | 2024-09-04 3:46PM EDT | 2025-08-15 | 34.30 | 38.40 | 38.95 | 0.00 | - | 3 | 4 | 27.72% |
| BA250919P00190000 | 2024-09-09 1:12PM EDT | 2025-09-19 | 35.37 | 39.15 | 40.45 | 0.00 | - | 1 | 61 | 29.10% |
| BA251219P00190000 | 2024-09-06 12:38PM EDT | 2025-12-19 | 40.69 | 40.30 | 41.30 | 0.00 | - | 2 | 126 | 27.44% |
| BA260116P00190000 | 2024-09-05 3:41PM EDT | 2026-01-16 | 38.15 | 41.15 | 41.95 | 0.00 | - | 4 | 398 | 27.63% |
| BA260618P00190000 | 2024-09-09 3:30PM EDT | 2026-06-18 | 40.50 | 40.80 | 46.35 | 0.00 | - | 1 | 87 | 29.72% |
| BA261218P00190000 | 2024-09-11 9:47AM EDT | 2026-12-18 | 45.45 | 44.85 | 46.50 | +2.95 | +6.94% | 1 | 747 | 26.41% |
© 2024 Yahoo. Tutti i diritti riservati.