Italia markets open in 6 hours 53 minutes
Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 0,00 (0,00%) EUR/USD
1,0652 +0,0005 (+0,04%) Bitcoin EUR
24.626,95 -330,47 (-1,32%) CMC Crypto 200
560,14 -7,91 (-1,39%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231020C00100000 | 2023-09-19 11:24AM EDT | 100.00 | 103.91 | 97.40 | 99.40 | 0.00 | - | 1 | 8 | 139.75% |
| BA231020C00105000 | 2023-08-18 3:09PM EDT | 105.00 | 122.35 | 103.05 | 104.20 | 0.00 | - | 2 | 1 | 274.90% |
| BA231020C00110000 | 2023-09-08 12:03PM EDT | 110.00 | 101.80 | 87.45 | 89.30 | 0.00 | - | 1 | 12 | 121.58% |
| BA231020C00115000 | 2023-09-22 2:57PM EDT | 115.00 | 83.05 | 82.65 | 84.10 | -20.60 | -19.87% | 1 | 1 | 113.48% |
| BA231020C00120000 | 2023-09-22 11:42AM EDT | 120.00 | 79.00 | 77.35 | 79.45 | -12.75 | -13.90% | 1 | 54 | 106.45% |
| BA231020C00125000 | 2023-09-22 2:57PM EDT | 125.00 | 73.10 | 72.60 | 74.10 | -14.65 | -16.70% | 1 | 9 | 97.51% |
| BA231020C00130000 | 2023-09-06 11:29AM EDT | 130.00 | 89.53 | 67.20 | 69.10 | 0.00 | - | 1 | 51 | 84.38% |
| BA231020C00135000 | 2023-09-22 12:16PM EDT | 135.00 | 64.19 | 62.60 | 64.55 | -12.70 | -16.52% | 5 | 13 | 88.57% |
| BA231020C00140000 | 2023-09-21 12:41PM EDT | 140.00 | 62.26 | 57.75 | 58.95 | 0.00 | - | 3 | 12 | 76.66% |
| BA231020C00145000 | 2023-09-15 3:05PM EDT | 145.00 | 63.78 | 52.55 | 54.30 | 0.00 | - | 1 | 13 | 71.68% |
| BA231020C00150000 | 2023-09-20 12:34PM EDT | 150.00 | 55.40 | 47.40 | 49.45 | 0.00 | - | 1 | 193 | 65.16% |
| BA231020C00155000 | 2023-09-19 10:34AM EDT | 155.00 | 50.20 | 43.25 | 43.90 | 0.00 | - | 3 | 5 | 61.33% |
| BA231020C00160000 | 2023-09-22 10:25AM EDT | 160.00 | 40.12 | 38.30 | 39.10 | -8.88 | -18.12% | 5 | 47 | 56.71% |
| BA231020C00165000 | 2023-09-19 12:49PM EDT | 165.00 | 38.50 | 33.10 | 34.15 | 0.00 | - | 1 | 544 | 55.54% |
| BA231020C00170000 | 2023-09-22 12:55PM EDT | 170.00 | 29.10 | 28.65 | 29.75 | -6.70 | -18.72% | 5 | 41 | 54.30% |
| BA231020C00175000 | 2023-09-22 11:07AM EDT | 175.00 | 25.40 | 23.95 | 24.70 | -3.55 | -12.26% | 3 | 56 | 46.55% |
| BA231020C00180000 | 2023-09-20 10:27AM EDT | 180.00 | 20.20 | 19.30 | 20.00 | -6.51 | -24.37% | 1 | 66 | 41.37% |
| BA231020C00185000 | 2023-09-22 3:09PM EDT | 185.00 | 15.84 | 15.10 | 15.75 | -2.56 | -13.91% | 4 | 112 | 38.32% |
| BA231020C00190000 | 2023-09-22 3:41PM EDT | 190.00 | 11.56 | 11.25 | 11.55 | -1.94 | -14.37% | 67 | 161 | 34.08% |
| BA231020C00195000 | 2023-09-22 2:50PM EDT | 195.00 | 8.00 | 7.90 | 8.00 | -1.64 | -17.01% | 52 | 549 | 31.36% |
| BA231020C00200000 | 2023-09-22 3:58PM EDT | 200.00 | 5.20 | 5.15 | 5.25 | -1.33 | -20.37% | 547 | 1,517 | 29.90% |
| BA231020C00205000 | 2023-09-22 3:56PM EDT | 205.00 | 3.25 | 3.15 | 3.25 | -0.99 | -23.35% | 816 | 2,222 | 29.05% |
| BA231020C00210000 | 2023-09-22 3:59PM EDT | 210.00 | 1.84 | 1.79 | 1.85 | -0.70 | -27.56% | 1,586 | 3,771 | 28.27% |
| BA231020C00215000 | 2023-09-22 3:55PM EDT | 215.00 | 1.09 | 1.00 | 1.12 | -0.42 | -27.81% | 403 | 3,639 | 28.91% |
| BA231020C00220000 | 2023-09-22 3:58PM EDT | 220.00 | 0.62 | 0.60 | 0.64 | -0.34 | -35.42% | 2,642 | 6,820 | 29.25% |
| BA231020C00225000 | 2023-09-22 3:52PM EDT | 225.00 | 0.37 | 0.35 | 0.40 | -0.20 | -35.09% | 477 | 3,234 | 30.35% |
| BA231020C00230000 | 2023-09-22 3:54PM EDT | 230.00 | 0.26 | 0.23 | 0.25 | -0.12 | -31.58% | 1,510 | 9,949 | 31.35% |
| BA231020C00235000 | 2023-09-22 3:50PM EDT | 235.00 | 0.14 | 0.14 | 0.15 | -0.09 | -39.13% | 243 | 3,725 | 32.13% |
| BA231020C00240000 | 2023-09-22 3:50PM EDT | 240.00 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 224 | 2,262 | 33.79% |
| BA231020C00245000 | 2023-09-22 3:41PM EDT | 245.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 344 | 6,607 | 34.57% |
| BA231020C00250000 | 2023-09-22 3:57PM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 171 | 3,175 | 35.94% |
| BA231020C00255000 | 2023-09-22 2:17PM EDT | 255.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 113 | 1,133 | 37.50% |
| BA231020C00260000 | 2023-09-22 3:44PM EDT | 260.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 55 | 1,385 | 38.87% |
| BA231020C00265000 | 2023-09-22 3:58PM EDT | 265.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 102 | 758 | 42.58% |
| BA231020C00270000 | 2023-09-21 3:47PM EDT | 270.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 30 | 938 | 49.22% |
| BA231020C00275000 | 2023-09-20 10:01AM EDT | 275.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 812 | 51.76% |
| BA231020C00280000 | 2023-09-15 9:43AM EDT | 280.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 513 | 50.00% |
| BA231020C00285000 | 2023-09-13 9:37AM EDT | 285.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 204 | 51.56% |
| BA231020C00290000 | 2023-09-20 9:58AM EDT | 290.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 271 | 52.34% |
| BA231020C00295000 | 2023-09-12 10:19AM EDT | 295.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 25 | 29 | 55.86% |
| BA231020C00300000 | 2023-09-14 10:39AM EDT | 300.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1,108 | 50.78% |
| BA231020C00305000 | 2023-08-24 11:43AM EDT | 305.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 60.55% |
| BA231020C00310000 | 2023-08-24 11:09AM EDT | 310.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 76 | 63.87% |
| BA231020C00315000 | 2023-08-08 11:43AM EDT | 315.00 | 0.28 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 68.56% |
| BA231020C00320000 | 2023-09-22 12:44PM EDT | 320.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 10 | 337 | 68.36% |
| BA231020C00325000 | 2023-08-03 10:25AM EDT | 325.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.14% |
| BA231020C00330000 | 2023-08-24 2:32PM EDT | 330.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 93 | 72.85% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231020P00100000 | 2023-09-19 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 90.63% |
| BA231020P00105000 | 2023-09-19 11:57AM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 78.13% |
| BA231020P00110000 | 2023-09-22 2:08PM EDT | 110.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 281 | 124.32% |
| BA231020P00115000 | 2023-07-26 10:02AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 145 | 67.19% |
| BA231020P00120000 | 2023-08-23 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 128 | 62.50% |
| BA231020P00125000 | 2023-09-19 1:31PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 57.81% |
| BA231020P00130000 | 2023-08-16 11:45AM EDT | 130.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 275 | 57.81% |
| BA231020P00135000 | 2023-09-22 1:35PM EDT | 135.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 3 | 134 | 50.78% |
| BA231020P00140000 | 2023-09-20 3:44PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 3,483 | 49.22% |
| BA231020P00145000 | 2023-09-22 11:07AM EDT | 145.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 1 | 162 | 47.46% |
| BA231020P00150000 | 2023-09-22 2:26PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 5 | 155 | 44.53% |
| BA231020P00155000 | 2023-09-22 10:08AM EDT | 155.00 | 0.12 | 0.04 | 0.12 | +0.05 | +71.43% | 2 | 179 | 42.87% |
| BA231020P00160000 | 2023-09-22 3:24PM EDT | 160.00 | 0.15 | 0.11 | 0.19 | +0.08 | +114.29% | 4 | 420 | 40.77% |
| BA231020P00165000 | 2023-09-22 11:12AM EDT | 165.00 | 0.18 | 0.22 | 0.32 | -0.02 | -10.00% | 6 | 605 | 39.16% |
| BA231020P00170000 | 2023-09-22 3:49PM EDT | 170.00 | 0.42 | 0.40 | 0.45 | +0.14 | +50.00% | 173 | 486 | 36.23% |
| BA231020P00175000 | 2023-09-22 3:49PM EDT | 175.00 | 0.68 | 0.65 | 0.72 | +0.20 | +41.67% | 318 | 511 | 34.28% |
| BA231020P00180000 | 2023-09-22 3:24PM EDT | 180.00 | 0.99 | 1.08 | 1.16 | -0.01 | -1.00% | 190 | 2,067 | 32.47% |
| BA231020P00185000 | 2023-09-22 3:59PM EDT | 185.00 | 1.79 | 1.77 | 1.85 | +0.32 | +21.77% | 896 | 1,969 | 30.73% |
| BA231020P00190000 | 2023-09-22 3:59PM EDT | 190.00 | 2.84 | 2.83 | 2.90 | +0.41 | +16.87% | 898 | 3,079 | 28.99% |
| BA231020P00195000 | 2023-09-22 3:54PM EDT | 195.00 | 4.47 | 4.40 | 4.50 | +0.77 | +20.81% | 142 | 1,957 | 27.53% |
| BA231020P00200000 | 2023-09-22 3:59PM EDT | 200.00 | 6.60 | 6.60 | 6.80 | +0.98 | +17.44% | 377 | 3,873 | 26.37% |
| BA231020P00205000 | 2023-09-22 3:54PM EDT | 205.00 | 9.72 | 9.55 | 9.80 | +1.37 | +16.41% | 657 | 7,489 | 25.15% |
| BA231020P00210000 | 2023-09-22 3:53PM EDT | 210.00 | 13.48 | 13.15 | 13.60 | +1.78 | +15.21% | 1,380 | 5,461 | 24.70% |
| BA231020P00215000 | 2023-09-22 3:49PM EDT | 215.00 | 17.85 | 17.50 | 18.15 | +2.30 | +14.79% | 57 | 2,001 | 26.67% |
| BA231020P00220000 | 2023-09-22 3:54PM EDT | 220.00 | 22.45 | 22.10 | 22.65 | +2.23 | +11.03% | 1,337 | 2,702 | 25.61% |
| BA231020P00225000 | 2023-09-22 3:46PM EDT | 225.00 | 27.12 | 26.95 | 27.90 | +2.17 | +8.70% | 20 | 1,153 | 33.35% |
| BA231020P00230000 | 2023-09-22 2:57PM EDT | 230.00 | 32.65 | 31.55 | 32.75 | +3.90 | +13.57% | 1,351 | 581 | 35.33% |
| BA231020P00235000 | 2023-09-22 3:15PM EDT | 235.00 | 36.35 | 36.55 | 37.85 | +2.05 | +5.98% | 909 | 429 | 40.80% |
| BA231020P00240000 | 2023-09-22 3:05PM EDT | 240.00 | 42.15 | 41.70 | 42.85 | +2.59 | +6.55% | 2,680 | 987 | 44.58% |
| BA231020P00245000 | 2023-09-21 3:13PM EDT | 245.00 | 44.55 | 46.35 | 48.20 | 0.00 | - | 6 | 4 | 53.44% |
| BA231020P00250000 | 2023-09-20 3:14PM EDT | 250.00 | 46.20 | 51.30 | 53.10 | 0.00 | - | 14 | 4 | 55.79% |
| BA231020P00255000 | 2023-09-13 3:39PM EDT | 255.00 | 46.84 | 56.50 | 58.20 | 0.00 | - | 4 | 0 | 60.82% |
| BA231020P00260000 | 2023-08-22 12:52PM EDT | 260.00 | 31.35 | 59.25 | 60.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA231020P00270000 | 2023-08-04 2:23PM EDT | 270.00 | 37.80 | 43.55 | 49.40 | 0.00 | - | 1 | 0 | 0.00% |
| BA231020P00275000 | 2023-08-11 11:41AM EDT | 275.00 | 39.35 | 63.25 | 64.45 | 0.00 | - | 1 | 0 | 0.00% |
| BA231020P00290000 | 2023-08-04 10:26AM EDT | 290.00 | 58.03 | 63.15 | 69.70 | 0.00 | - | 2 | 0 | 0.00% |
| BA231020P00315000 | 2023-09-08 10:44AM EDT | 315.00 | 103.30 | 116.30 | 118.15 | 0.00 | - | 1 | 0 | 95.90% |
© 2023 Yahoo. Tutti i diritti riservati.
