Italia markets open in 5 hours 26 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
35.417,11 -974,36 (-2,68%) EUR/USD
1,1088 -0,0001 (-0,01%) Bitcoin EUR
49.648,37 +714,84 (+1,46%) XRP EUR
0,48 +0,00 (+0,41%)
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:220.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00220000 | 2024-09-04 3:58PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 116.41% |
| BA240920C00220000 | 2024-09-06 3:11PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 104 | 4,871 | 69.53% |
| BA240927C00220000 | 2024-08-27 10:10AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 67.19% |
| BA241004C00220000 | 2024-08-29 11:15AM EDT | 2024-10-04 | 0.10 | 0.02 | 0.35 | 0.00 | - | 2 | 3 | 59.18% |
| BA241018C00220000 | 2024-09-06 3:49PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.25 | -0.01 | -9.09% | 12 | 1,081 | 49.95% |
| BA241115C00220000 | 2024-09-06 2:40PM EDT | 2024-11-15 | 0.38 | 0.20 | 0.56 | -0.11 | -22.45% | 27 | 1,222 | 43.97% |
| BA241220C00220000 | 2024-09-06 1:44PM EDT | 2024-12-20 | 0.81 | 0.76 | 0.85 | -0.11 | -11.96% | 25 | 387 | 38.77% |
| BA250117C00220000 | 2024-09-06 3:17PM EDT | 2025-01-17 | 1.24 | 1.17 | 1.28 | -0.29 | -18.95% | 71 | 8,962 | 37.60% |
| BA250221C00220000 | 2024-09-06 3:50PM EDT | 2025-02-21 | 1.99 | 1.68 | 1.99 | -0.54 | -21.34% | 2 | 110 | 37.21% |
| BA250321C00220000 | 2024-09-06 2:16PM EDT | 2025-03-21 | 2.48 | 2.25 | 2.57 | -0.54 | -17.88% | 4 | 445 | 36.88% |
| BA250516C00220000 | 2024-09-06 2:20PM EDT | 2025-05-16 | 3.85 | 3.80 | 4.00 | -1.05 | -21.43% | 20 | 123 | 37.09% |
| BA250620C00220000 | 2024-09-06 2:01PM EDT | 2025-06-20 | 4.74 | 4.35 | 4.80 | -0.72 | -13.19% | 8 | 935 | 36.88% |
| BA250815C00220000 | 2024-09-06 10:54AM EDT | 2025-08-15 | 6.25 | 5.90 | 6.25 | -1.35 | -17.76% | 1 | 132 | 37.02% |
| BA250919C00220000 | 2024-09-06 3:53PM EDT | 2025-09-19 | 7.58 | 6.00 | 7.20 | +0.84 | +12.46% | 7 | 78 | 37.19% |
| BA251219C00220000 | 2024-09-06 12:26PM EDT | 2025-12-19 | 9.54 | 9.35 | 11.10 | -1.20 | -11.17% | 18 | 609 | 39.93% |
| BA260116C00220000 | 2024-09-06 1:35PM EDT | 2026-01-16 | 10.20 | 10.05 | 10.50 | -0.80 | -7.27% | 4 | 930 | 37.85% |
| BA260618C00220000 | 2024-09-06 1:58PM EDT | 2026-06-18 | 14.10 | 9.90 | 16.20 | +0.25 | +1.81% | 3 | 73 | 40.57% |
| BA261218C00220000 | 2024-09-06 2:03PM EDT | 2026-12-18 | 18.55 | 18.10 | 20.00 | -1.13 | -5.74% | 6 | 711 | 40.01% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00220000 | 2024-08-02 12:45PM EDT | 2024-09-13 | 50.20 | 45.65 | 48.30 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00220000 | 2024-09-06 3:33PM EDT | 2024-09-20 | 62.26 | 61.55 | 64.15 | +4.49 | +7.77% | 168 | 66 | 101.37% |
| BA241018P00220000 | 2024-08-14 10:05AM EDT | 2024-10-18 | 51.60 | 61.50 | 64.85 | 0.00 | - | 10 | 0 | 61.43% |
| BA241115P00220000 | 2024-08-30 1:45PM EDT | 2024-11-15 | 48.10 | 61.65 | 64.85 | 0.00 | - | 12 | 0 | 61.63% |
| BA250117P00220000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 63.00 | 61.85 | 62.95 | +5.15 | +8.90% | 1,002 | 936 | 31.86% |
| BA250221P00220000 | 2024-09-06 9:44AM EDT | 2025-02-21 | 58.43 | 61.65 | 64.35 | +11.99 | +25.82% | 2 | 4 | 37.16% |
| BA250321P00220000 | 2024-09-06 9:50AM EDT | 2025-03-21 | 59.00 | 61.85 | 63.80 | +12.00 | +25.53% | 11 | 357 | 31.71% |
| BA250516P00220000 | 2024-09-03 9:39AM EDT | 2025-05-16 | 57.55 | 61.15 | 63.60 | 0.00 | - | 1 | 10 | 26.99% |
| BA250620P00220000 | 2024-09-05 3:54PM EDT | 2025-06-20 | 58.85 | 61.45 | 65.30 | 0.00 | - | 2 | 527 | 31.61% |
| BA250815P00220000 | 2024-08-21 1:46PM EDT | 2025-08-15 | 49.92 | 62.05 | 64.85 | 0.00 | - | 1 | 2 | 27.57% |
| BA250919P00220000 | 2024-07-31 2:01PM EDT | 2025-09-19 | 35.41 | 48.70 | 52.30 | 0.00 | - | 5 | 9 | 0.00% |
| BA251219P00220000 | 2024-09-04 10:41AM EDT | 2025-12-19 | 58.00 | 60.70 | 64.75 | 0.00 | - | 27 | 809 | 23.32% |
| BA260116P00220000 | 2024-09-06 2:41PM EDT | 2026-01-16 | 65.04 | 62.00 | 64.75 | +3.54 | +5.76% | 7 | 668 | 22.65% |
| BA260618P00220000 | 2024-05-21 2:51PM EDT | 2026-06-18 | 46.00 | 47.00 | 53.80 | 0.00 | - | 1 | 5 | 0.00% |
| BA261218P00220000 | 2024-09-06 2:07PM EDT | 2026-12-18 | 67.35 | 65.00 | 69.95 | +11.55 | +20.70% | 4 | 116 | 25.57% |
© 2024 Yahoo. Tutti i diritti riservati.