Italia markets open in 5 hours 46 minutes
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
35.910,63 -248,53 (-0,69%) EUR/USD
1,1022 -0,0001 (-0,01%) Bitcoin EUR
52.369,78 +634,36 (+1,23%) XRP EUR
0,49 +0,00 (+0,70%)
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:250.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00250000 | 2024-09-09 3:50PM EDT | 2024-09-13 | 0.28 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 233.20% |
| BA240920C00250000 | 2024-09-09 1:18PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,409 | 94.53% |
| BA240927C00250000 | 2024-08-16 11:21AM EDT | 2024-09-27 | 0.11 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 64.06% |
| BA241004C00250000 | 2024-08-28 1:24PM EDT | 2024-10-04 | 1.09 | 0.00 | 0.32 | 0.00 | - | - | 5 | 76.86% |
| BA241018C00250000 | 2024-09-10 2:03PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 2,917 | 51.17% |
| BA241115C00250000 | 2024-09-10 9:48AM EDT | 2024-11-15 | 0.20 | 0.07 | 0.20 | +0.07 | +53.85% | 4 | 758 | 47.75% |
| BA241220C00250000 | 2024-09-10 3:57PM EDT | 2024-12-20 | 0.31 | 0.19 | 0.31 | +0.02 | +6.90% | 4 | 416 | 41.11% |
| BA250117C00250000 | 2024-09-10 2:10PM EDT | 2025-01-17 | 0.40 | 0.35 | 0.49 | -0.05 | -11.11% | 10 | 8,736 | 39.14% |
| BA250221C00250000 | 2024-09-10 10:10AM EDT | 2025-02-21 | 0.60 | 0.61 | 0.74 | -0.18 | -23.08% | 4 | 89 | 37.29% |
| BA250321C00250000 | 2024-09-06 2:23PM EDT | 2025-03-21 | 0.90 | 0.89 | 0.97 | +0.05 | +5.88% | 1 | 326 | 36.28% |
| BA250516C00250000 | 2024-09-03 2:43PM EDT | 2025-05-16 | 1.52 | 1.66 | 1.82 | 0.00 | - | 18 | 174 | 36.48% |
| BA250620C00250000 | 2024-09-09 9:31AM EDT | 2025-06-20 | 2.50 | 2.08 | 2.25 | 0.00 | - | 1 | 842 | 35.91% |
| BA250815C00250000 | 2024-09-09 2:18PM EDT | 2025-08-15 | 3.57 | 2.78 | 3.25 | 0.00 | - | 40 | 182 | 36.06% |
| BA250919C00250000 | 2024-09-09 1:19PM EDT | 2025-09-19 | 4.31 | 3.65 | 3.90 | 0.00 | - | 1 | 214 | 36.12% |
| BA251219C00250000 | 2024-09-06 3:16PM EDT | 2025-12-19 | 5.20 | 5.40 | 5.90 | 0.00 | - | 100 | 1,351 | 36.74% |
| BA260116C00250000 | 2024-09-10 3:13PM EDT | 2026-01-16 | 5.95 | 5.90 | 7.60 | -0.85 | -12.50% | 240 | 1,648 | 38.87% |
| BA260618C00250000 | 2024-09-06 10:00AM EDT | 2026-06-18 | 9.20 | 8.75 | 9.65 | 0.00 | - | 2 | 362 | 37.06% |
| BA261218C00250000 | 2024-09-10 12:00PM EDT | 2026-12-18 | 12.43 | 12.45 | 15.00 | -1.62 | -11.53% | 2 | 938 | 39.20% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00250000 | 2024-09-09 3:39PM EDT | 2024-09-20 | 86.88 | 87.90 | 91.65 | 0.00 | - | 2 | 4 | 179.39% |
| BA241004P00250000 | 2024-08-27 3:46PM EDT | 2024-10-04 | 76.08 | 86.70 | 91.10 | 0.00 | - | - | 0 | 106.59% |
| BA241018P00250000 | 2024-07-29 2:06PM EDT | 2024-10-18 | 64.65 | 78.90 | 79.75 | 0.00 | - | 11 | 0 | 0.00% |
| BA241115P00250000 | 2024-07-31 1:41PM EDT | 2024-11-15 | 55.00 | 75.60 | 76.45 | 0.00 | - | 15 | 0 | 0.00% |
| BA241220P00250000 | 2024-09-04 10:20AM EDT | 2024-12-20 | 85.82 | 87.75 | 93.85 | 0.00 | - | 5 | 0 | 69.65% |
| BA250117P00250000 | 2024-08-06 9:58AM EDT | 2025-01-17 | 82.75 | 85.90 | 90.30 | 0.00 | - | 1 | 0 | 37.53% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250620P00250000 | 2024-07-12 9:56AM EDT | 2025-06-20 | 68.00 | 77.05 | 87.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 2025-12-19 | 70.60 | 58.10 | 64.70 | 0.00 | - | 2 | 17 | 0.00% |
| BA260116P00250000 | 2024-07-31 10:23AM EDT | 2026-01-16 | 63.00 | 73.90 | 77.05 | 0.00 | - | 10 | 58 | 0.00% |
| BA260618P00250000 | 2024-08-29 11:18AM EDT | 2026-06-18 | 78.71 | 86.70 | 92.85 | 0.00 | - | 3 | 3 | 25.49% |
| BA261218P00250000 | 2024-09-03 2:08PM EDT | 2026-12-18 | 90.23 | 88.40 | 93.40 | 0.00 | - | 2 | 81 | 23.58% |
© 2024 Yahoo. Tutti i diritti riservati.