Italia markets open in 3 hours 27 minutes
Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1102 +0,0023 (+0,21%) Bitcoin EUR
52.689,26 -1.538,19 (-2,84%) XRP EUR
0,51 -0,02 (-4,33%)
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:95.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 93.25 | 98.90 | 0.00 | - | 2 | 2 | 1,121.14% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 81.05 | 90.00 | 0.00 | - | 3 | 3 | 251.88% |
| BA241220C00095000 | 2024-09-03 10:58AM EDT | 2024-12-20 | 66.13 | 59.55 | 68.00 | 0.00 | - | - | 1 | 74.07% |
| BA250117C00095000 | 2024-09-09 2:53PM EDT | 2025-01-17 | 71.25 | 62.05 | 65.10 | 0.00 | - | 1 | 117 | 63.40% |
| BA250321C00095000 | 2024-09-13 1:16PM EDT | 2025-03-21 | 65.05 | 64.75 | 70.00 | -6.50 | -9.08% | 2 | 139 | 72.90% |
| BA250516C00095000 | 2024-08-06 12:13PM EDT | 2025-05-16 | 74.58 | 70.00 | 75.55 | 0.00 | - | - | 25 | 84.12% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 93.35 | 97.00 | 107.00 | 0.00 | - | 1 | 68 | 169.32% |
| BA250919C00095000 | 2024-06-12 1:05PM EDT | 2025-09-19 | 98.00 | 90.00 | 98.95 | 0.00 | - | 28 | 22 | 126.15% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 96.65 | 100.00 | 110.00 | 0.00 | - | 8 | 5 | 139.37% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 2026-01-16 | 98.69 | 87.05 | 97.00 | 0.00 | - | 1 | 39 | 103.98% |
| BA260618C00095000 | 2024-09-06 10:54AM EDT | 2026-06-18 | 75.32 | 73.15 | 77.45 | 0.00 | - | 1 | 15 | 57.10% |
| BA261218C00095000 | 2024-09-06 10:13AM EDT | 2026-12-18 | 78.30 | 72.00 | 82.00 | -2.70 | -3.33% | 3 | 54 | 53.44% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00095000 | 2024-09-13 3:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 401 | 146.88% |
| BA241011P00095000 | 2024-09-03 2:45PM EDT | 2024-10-11 | 0.05 | 0.01 | 0.31 | 0.00 | - | - | 1 | 87.30% |
| BA241018P00095000 | 2024-09-04 10:03AM EDT | 2024-10-18 | 0.07 | 0.02 | 0.19 | 0.00 | - | 1 | 94 | 73.24% |
| BA241115P00095000 | 2024-09-13 1:13PM EDT | 2024-11-15 | 0.15 | 0.08 | 0.43 | -0.04 | -21.05% | 16 | 76 | 61.13% |
| BA241220P00095000 | 2024-09-13 2:04PM EDT | 2024-12-20 | 0.32 | 0.33 | 0.55 | 0.00 | - | 20 | 240 | 53.42% |
| BA250117P00095000 | 2024-09-13 3:01PM EDT | 2025-01-17 | 0.57 | 0.24 | 0.65 | -0.04 | -6.56% | 4 | 868 | 50.51% |
| BA250221P00095000 | 2024-09-13 1:08PM EDT | 2025-02-21 | 0.86 | 0.64 | 0.99 | +0.12 | +16.22% | 3 | 76 | 48.65% |
| BA250321P00095000 | 2024-09-13 11:10AM EDT | 2025-03-21 | 0.88 | 0.83 | 1.33 | -0.01 | -1.12% | 2 | 272 | 47.95% |
| BA250516P00095000 | 2024-09-12 3:41PM EDT | 2025-05-16 | 1.36 | 1.54 | 1.85 | 0.00 | - | 2 | 83 | 45.61% |
| BA250620P00095000 | 2024-09-13 2:20PM EDT | 2025-06-20 | 1.91 | 1.84 | 2.13 | +0.21 | +12.35% | 2 | 152 | 44.25% |
| BA250815P00095000 | 2024-09-05 10:45AM EDT | 2025-08-15 | 1.90 | 2.14 | 2.50 | 0.00 | - | 2 | 2 | 42.18% |
| BA250919P00095000 | 2024-09-03 3:42PM EDT | 2025-09-19 | 2.52 | 2.54 | 9.00 | 0.00 | - | 33 | 58 | 52.47% |
| BA251219P00095000 | 2024-08-27 10:44AM EDT | 2025-12-19 | 2.10 | 1.90 | 3.70 | 0.00 | - | 120 | 198 | 40.40% |
| BA260116P00095000 | 2024-09-13 3:52PM EDT | 2026-01-16 | 3.80 | 3.70 | 3.95 | +0.65 | +20.63% | 199 | 136 | 40.05% |
| BA260618P00095000 | 2024-08-20 10:51AM EDT | 2026-06-18 | 3.28 | 4.80 | 10.00 | 0.00 | - | 142 | 98 | 49.64% |
| BA261218P00095000 | 2024-09-13 3:38PM EDT | 2026-12-18 | 6.25 | 1.72 | 6.95 | +0.71 | +12.82% | 15 | 353 | 37.67% |
© 2024 Yahoo. Tutti i diritti riservati.