Italia markets open in 8 hours 44 minutes
Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.833,27 +1.213,50 (+3,41%) EUR/USD
1,1077 +0,0060 (+0,54%) Bitcoin EUR
52.334,78 +501,19 (+0,97%) XRP EUR
0,51 +0,03 (+5,42%)
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:195.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00195000 | 2024-09-11 3:52PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,991 | 81.25% |
| BA240920C00195000 | 2024-09-12 3:47PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.12 | +0.03 | +100.00% | 1,195 | 9,777 | 52.73% |
| BA240927C00195000 | 2024-09-12 3:11PM EDT | 2024-09-27 | 0.12 | 0.06 | 0.15 | +0.04 | +50.00% | 2 | 276 | 43.75% |
| BA241004C00195000 | 2024-09-11 10:31AM EDT | 2024-10-04 | 0.29 | 0.11 | 0.32 | 0.00 | - | 1 | 118 | 41.70% |
| BA241011C00195000 | 2024-09-12 2:09PM EDT | 2024-10-11 | 0.34 | 0.29 | 0.41 | +0.04 | +13.33% | 3 | 21 | 38.33% |
| BA241018C00195000 | 2024-09-12 12:58PM EDT | 2024-10-18 | 0.50 | 0.50 | 0.55 | +0.05 | +11.11% | 10 | 1,437 | 36.72% |
| BA241025C00195000 | 2024-09-12 3:48PM EDT | 2024-10-25 | 0.91 | 0.72 | 0.98 | +0.27 | +42.19% | 7 | 7 | 38.60% |
| BA241115C00195000 | 2024-09-12 1:22PM EDT | 2024-11-15 | 1.87 | 1.91 | 2.05 | +0.05 | +2.75% | 87 | 1,525 | 39.20% |
| BA241220C00195000 | 2024-09-12 3:19PM EDT | 2024-12-20 | 3.30 | 2.97 | 6.90 | +0.39 | +13.40% | 16 | 655 | 50.55% |
| BA250117C00195000 | 2024-09-12 1:50PM EDT | 2025-01-17 | 4.55 | 4.45 | 4.60 | +0.55 | +13.75% | 7 | 1,360 | 37.41% |
| BA250221C00195000 | 2024-09-12 3:50PM EDT | 2025-02-21 | 6.05 | 6.05 | 6.25 | +0.45 | +8.04% | 2 | 178 | 37.83% |
| BA250321C00195000 | 2024-09-12 11:17AM EDT | 2025-03-21 | 7.09 | 7.10 | 10.00 | -0.81 | -10.25% | 4 | 192 | 43.97% |
| BA250516C00195000 | 2024-09-11 10:20AM EDT | 2025-05-16 | 9.10 | 9.40 | 11.05 | +1.32 | +16.97% | 2 | 57 | 40.78% |
| BA250620C00195000 | 2024-09-12 11:43AM EDT | 2025-06-20 | 10.75 | 10.65 | 10.95 | +1.65 | +18.13% | 10 | 1,345 | 37.98% |
| BA250815C00195000 | 2024-09-12 1:27PM EDT | 2025-08-15 | 12.80 | 12.80 | 13.05 | +1.85 | +16.89% | 1 | 198 | 38.25% |
| BA250919C00195000 | 2024-09-11 10:22AM EDT | 2025-09-19 | 13.80 | 13.95 | 14.35 | +1.79 | +14.90% | 2 | 340 | 38.47% |
| BA251219C00195000 | 2024-09-12 12:49PM EDT | 2025-12-19 | 16.80 | 16.95 | 19.25 | +1.90 | +12.75% | 1 | 92 | 41.34% |
| BA260116C00195000 | 2024-09-12 10:41AM EDT | 2026-01-16 | 18.20 | 17.85 | 21.95 | +0.50 | +2.82% | 13 | 655 | 43.76% |
| BA260618C00195000 | 2024-09-10 2:20PM EDT | 2026-06-18 | 20.97 | 22.35 | 25.75 | 0.00 | - | 1 | 50 | 42.63% |
| BA261218C00195000 | 2024-09-11 10:17AM EDT | 2026-12-18 | 25.00 | 27.40 | 28.65 | 0.00 | - | 1 | 81 | 40.59% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00195000 | 2024-08-27 1:25PM EDT | 2024-09-13 | 22.60 | 28.00 | 36.40 | 0.00 | - | 10 | 0 | 287.70% |
| BA240920P00195000 | 2024-09-12 3:16PM EDT | 2024-09-20 | 32.80 | 29.95 | 34.30 | -0.50 | -1.50% | 360 | 46 | 105.69% |
| BA240927P00195000 | 2024-09-05 3:11PM EDT | 2024-09-27 | 32.75 | 28.30 | 35.95 | 0.00 | - | 24 | 9 | 97.29% |
| BA241004P00195000 | 2024-08-30 12:23PM EDT | 2024-10-04 | 22.99 | 29.40 | 35.65 | 0.00 | - | 6 | 0 | 78.61% |
| BA241011P00195000 | 2024-09-04 9:35AM EDT | 2024-10-11 | 34.00 | 28.60 | 36.25 | +0.50 | +1.49% | 10 | 5 | 73.22% |
| BA241018P00195000 | 2024-09-12 1:46PM EDT | 2024-10-18 | 31.98 | 30.35 | 33.60 | -1.36 | -4.08% | 4 | 566 | 46.07% |
| BA241025P00195000 | 2024-09-06 9:32AM EDT | 2024-10-25 | 33.00 | 29.40 | 33.50 | 0.00 | - | 5 | 5 | 41.38% |
| BA241115P00195000 | 2024-09-06 1:18PM EDT | 2024-11-15 | 33.00 | 30.10 | 35.35 | -4.52 | -12.05% | 2 | 724 | 45.22% |
| BA241220P00195000 | 2024-09-11 12:28PM EDT | 2024-12-20 | 37.95 | 32.35 | 35.70 | 0.00 | - | 7 | 266 | 37.92% |
| BA250117P00195000 | 2024-09-11 11:01AM EDT | 2025-01-17 | 39.33 | 32.75 | 35.00 | 0.00 | - | 2 | 1,711 | 30.90% |
| BA250221P00195000 | 2024-09-03 3:22PM EDT | 2025-02-21 | 37.00 | 32.80 | 37.70 | 0.00 | - | 1 | 33 | 35.68% |
| BA250321P00195000 | 2024-09-09 10:24AM EDT | 2025-03-21 | 34.80 | 35.25 | 36.70 | 0.00 | - | 5 | 146 | 30.29% |
| BA250516P00195000 | 2024-09-11 3:19PM EDT | 2025-05-16 | 37.10 | 36.75 | 37.50 | -0.90 | -2.37% | 1 | 25 | 28.53% |
| BA250620P00195000 | 2024-09-12 11:08AM EDT | 2025-06-20 | 38.20 | 35.30 | 38.45 | -3.40 | -8.17% | 1 | 1,205 | 28.73% |
| BA250815P00195000 | 2024-09-11 12:27PM EDT | 2025-08-15 | 42.00 | 38.35 | 38.95 | 0.00 | - | 2 | 17 | 27.19% |
| BA250919P00195000 | 2024-09-11 2:40PM EDT | 2025-09-19 | 40.53 | 38.35 | 39.55 | 0.00 | - | 20 | 75 | 26.94% |
| BA251219P00195000 | 2024-09-03 10:08AM EDT | 2025-12-19 | 42.52 | 38.65 | 43.25 | 0.00 | - | 4 | 515 | 29.74% |
| BA260116P00195000 | 2024-09-05 3:18PM EDT | 2026-01-16 | 41.25 | 40.10 | 43.45 | 0.00 | - | 2 | 359 | 29.17% |
| BA260618P00195000 | 2024-06-07 12:53PM EDT | 2026-06-18 | 29.45 | 30.30 | 33.65 | 0.00 | - | 1 | 7 | 11.21% |
| BA261218P00195000 | 2024-09-09 3:58PM EDT | 2026-12-18 | 45.45 | 45.55 | 48.45 | 0.00 | - | 5 | 133 | 27.83% |
© 2024 Yahoo. Tutti i diritti riservati.