Italia markets open in 8 hours 23 minutes
Dow Jones
33.550,27 -68,61 (-0,20%) Nasdaq
13.092,85 +29,24 (+0,22%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0508 -0,0068 (-0,64%) Bitcoin EUR
25.040,32 +112,59 (+0,45%) CMC Crypto 200
562,03 -0,62 (-0,11%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240119C00060000 | 2023-09-27 3:50PM EDT | 60.00 | 136.55 | 134.55 | 138.55 | -15.95 | -10.46% | 35 | 593 | 119.34% |
| BA240119C00065000 | 2023-09-15 12:12PM EDT | 65.00 | 144.36 | 129.75 | 133.55 | 0.00 | - | 1 | 230 | 113.65% |
| BA240119C00070000 | 2023-08-21 3:30PM EDT | 70.00 | 159.21 | 133.00 | 134.30 | 0.00 | - | 84 | 135 | 175.50% |
| BA240119C00075000 | 2023-08-22 12:39PM EDT | 75.00 | 155.25 | 125.70 | 127.15 | 0.00 | - | 2 | 141 | 148.78% |
| BA240119C00080000 | 2023-09-13 3:44PM EDT | 80.00 | 129.98 | 115.00 | 118.80 | 0.00 | - | 13 | 82 | 97.56% |
| BA240119C00085000 | 2023-08-21 2:05PM EDT | 85.00 | 143.85 | 118.50 | 119.75 | 0.00 | - | 52 | 45 | 149.57% |
| BA240119C00090000 | 2023-08-22 12:17PM EDT | 90.00 | 140.20 | 110.80 | 112.50 | 0.00 | - | 2 | 115 | 125.78% |
| BA240119C00095000 | 2023-08-25 9:48AM EDT | 95.00 | 124.90 | 103.70 | 105.45 | 0.00 | - | 2 | 96 | 104.64% |
| BA240119C00100000 | 2023-09-27 3:21PM EDT | 100.00 | 97.13 | 95.40 | 99.35 | -2.87 | -2.87% | 12 | 1,050 | 80.74% |
| BA240119C00105000 | 2023-09-21 3:57PM EDT | 105.00 | 97.20 | 90.65 | 94.55 | 0.00 | - | 10 | 309 | 77.73% |
| BA240119C00110000 | 2023-09-15 1:27PM EDT | 110.00 | 99.45 | 85.70 | 88.90 | 0.00 | - | 1 | 631 | 70.24% |
| BA240119C00115000 | 2023-09-12 9:52AM EDT | 115.00 | 99.50 | 80.95 | 84.75 | 0.00 | - | 1 | 378 | 70.07% |
| BA240119C00120000 | 2023-09-21 12:15PM EDT | 120.00 | 75.83 | 76.00 | 80.00 | -8.19 | -9.75% | 11 | 1,702 | 66.53% |
| BA240119C00125000 | 2023-09-22 12:11PM EDT | 125.00 | 76.35 | 71.20 | 75.05 | 0.00 | - | 12 | 1,063 | 62.84% |
| BA240119C00130000 | 2023-09-27 2:28PM EDT | 130.00 | 66.85 | 66.50 | 70.35 | -4.90 | -6.83% | 20 | 1,891 | 60.27% |
| BA240119C00135000 | 2023-09-22 12:11PM EDT | 135.00 | 66.75 | 61.70 | 65.60 | 0.00 | - | 2 | 1,514 | 57.15% |
| BA240119C00140000 | 2023-09-22 1:10PM EDT | 140.00 | 61.65 | 57.20 | 60.90 | 0.00 | - | 1 | 1,365 | 54.88% |
| BA240119C00145000 | 2023-09-22 10:00AM EDT | 145.00 | 57.96 | 54.35 | 56.05 | 0.00 | - | 1 | 561 | 55.70% |
| BA240119C00150000 | 2023-09-27 1:28PM EDT | 150.00 | 47.91 | 49.85 | 51.70 | -2.89 | -5.69% | 5 | 2,285 | 53.53% |
| BA240119C00155000 | 2023-09-22 3:55PM EDT | 155.00 | 47.72 | 45.35 | 47.35 | 0.00 | - | 1 | 1,068 | 51.14% |
| BA240119C00160000 | 2023-09-27 9:33AM EDT | 160.00 | 40.85 | 41.05 | 42.90 | -0.68 | -1.64% | 1 | 2,452 | 51.76% |
| BA240119C00165000 | 2023-09-25 11:16AM EDT | 165.00 | 38.29 | 36.85 | 38.75 | 0.00 | - | 5 | 1,673 | 49.64% |
| BA240119C00170000 | 2023-09-25 2:16PM EDT | 170.00 | 34.99 | 32.75 | 33.90 | 0.00 | - | 12 | 2,562 | 45.25% |
| BA240119C00175000 | 2023-09-27 2:46PM EDT | 175.00 | 28.47 | 28.85 | 29.85 | -0.47 | -1.62% | 1 | 3,284 | 43.00% |
| BA240119C00180000 | 2023-09-27 2:34PM EDT | 180.00 | 24.45 | 25.10 | 25.50 | -1.50 | -5.78% | 6 | 5,735 | 39.68% |
| BA240119C00185000 | 2023-09-27 3:32PM EDT | 185.00 | 21.65 | 21.75 | 22.05 | -0.50 | -2.26% | 42 | 2,319 | 38.31% |
| BA240119C00190000 | 2023-09-27 3:52PM EDT | 190.00 | 18.65 | 18.60 | 18.80 | -0.23 | -1.22% | 101 | 1,814 | 36.95% |
| BA240119C00195000 | 2023-09-27 3:37PM EDT | 195.00 | 15.50 | 15.70 | 15.85 | -0.45 | -2.82% | 121 | 1,256 | 35.78% |
| BA240119C00200000 | 2023-09-27 3:44PM EDT | 200.00 | 12.82 | 13.00 | 13.20 | -0.53 | -3.97% | 176 | 5,201 | 34.75% |
| BA240119C00205000 | 2023-09-27 3:38PM EDT | 205.00 | 10.55 | 10.65 | 10.85 | -0.43 | -3.92% | 49 | 1,692 | 33.83% |
| BA240119C00210000 | 2023-09-27 3:36PM EDT | 210.00 | 8.55 | 8.60 | 8.80 | -0.42 | -4.68% | 170 | 3,328 | 33.01% |
| BA240119C00215000 | 2023-09-27 3:42PM EDT | 215.00 | 6.80 | 6.90 | 7.10 | -0.40 | -5.56% | 367 | 2,435 | 32.43% |
| BA240119C00220000 | 2023-09-27 3:30PM EDT | 220.00 | 5.55 | 5.45 | 5.65 | -0.14 | -2.46% | 251 | 3,089 | 31.88% |
| BA240119C00225000 | 2023-09-27 3:51PM EDT | 225.00 | 4.43 | 4.30 | 4.50 | -0.12 | -2.64% | 58 | 3,921 | 31.56% |
| BA240119C00230000 | 2023-09-27 3:51PM EDT | 230.00 | 3.45 | 3.40 | 3.60 | -0.11 | -3.09% | 164 | 4,762 | 31.44% |
| BA240119C00235000 | 2023-09-27 3:12PM EDT | 235.00 | 2.68 | 2.67 | 2.78 | -0.12 | -4.29% | 19 | 3,603 | 31.04% |
| BA240119C00240000 | 2023-09-27 3:58PM EDT | 240.00 | 2.13 | 2.10 | 2.18 | -0.07 | -3.18% | 288 | 4,202 | 30.92% |
| BA240119C00245000 | 2023-09-27 3:25PM EDT | 245.00 | 1.69 | 1.65 | 1.72 | -0.06 | -3.43% | 16 | 4,291 | 30.92% |
| BA240119C00250000 | 2023-09-27 3:36PM EDT | 250.00 | 1.35 | 1.31 | 1.38 | -0.04 | -2.88% | 341 | 5,056 | 31.09% |
| BA240119C00255000 | 2023-09-27 1:28PM EDT | 255.00 | 0.98 | 1.03 | 1.10 | -0.12 | -10.91% | 121 | 2,049 | 31.23% |
| BA240119C00260000 | 2023-09-27 3:10PM EDT | 260.00 | 0.84 | 0.83 | 0.88 | -0.04 | -4.55% | 115 | 3,467 | 31.40% |
| BA240119C00265000 | 2023-09-27 1:47PM EDT | 265.00 | 0.64 | 0.67 | 0.71 | -0.07 | -9.86% | 31 | 2,549 | 31.62% |
| BA240119C00270000 | 2023-09-27 1:46PM EDT | 270.00 | 0.62 | 0.49 | 0.61 | +0.02 | +3.33% | 8 | 3,661 | 32.20% |
| BA240119C00275000 | 2023-09-27 9:32AM EDT | 275.00 | 0.42 | 0.38 | 0.52 | -0.17 | -28.81% | 3 | 1,465 | 32.69% |
| BA240119C00280000 | 2023-09-27 11:37AM EDT | 280.00 | 0.43 | 0.34 | 0.42 | +0.05 | +13.16% | 11 | 3,268 | 32.89% |
| BA240119C00285000 | 2023-09-25 1:21PM EDT | 285.00 | 0.31 | 0.23 | 0.39 | -0.02 | -6.06% | 2 | 1,878 | 33.79% |
| BA240119C00290000 | 2023-09-27 11:45AM EDT | 290.00 | 0.27 | 0.21 | 0.34 | -0.03 | -10.00% | 8 | 1,790 | 34.30% |
| BA240119C00300000 | 2023-09-27 3:24PM EDT | 300.00 | 0.29 | 0.20 | 0.25 | +0.08 | +38.10% | 41 | 6,779 | 35.11% |
| BA240119C00310000 | 2023-09-27 9:44AM EDT | 310.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 2 | 3,209 | 36.23% |
| BA240119C00320000 | 2023-09-27 1:34PM EDT | 320.00 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 5 | 2,133 | 35.94% |
| BA240119C00330000 | 2023-09-25 11:01AM EDT | 330.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 1 | 1,954 | 36.62% |
| BA240119C00340000 | 2023-09-27 3:28PM EDT | 340.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 31 | 8,446 | 36.82% |
| BA240119C00350000 | 2023-09-22 2:24PM EDT | 350.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 554 | 37.79% |
| BA240119C00360000 | 2023-09-27 3:48PM EDT | 360.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 999 | 546 | 38.48% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240119P00060000 | 2023-09-05 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,000 | 50.00% |
| BA240119P00065000 | 2023-09-26 2:12PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,602 | 50.00% |
| BA240119P00070000 | 2023-09-20 9:39AM EDT | 70.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 58 | 68.36% |
| BA240119P00075000 | 2023-09-22 10:06AM EDT | 75.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 434 | 51.56% |
| BA240119P00080000 | 2023-08-30 10:06AM EDT | 80.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 10 | 744 | 62.50% |
| BA240119P00085000 | 2023-09-26 9:39AM EDT | 85.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 2 | 1,435 | 58.50% |
| BA240119P00090000 | 2023-09-26 9:40AM EDT | 90.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 2 | 726 | 55.08% |
| BA240119P00095000 | 2023-09-11 9:30AM EDT | 95.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 4 | 738 | 52.54% |
| BA240119P00100000 | 2023-09-27 11:29AM EDT | 100.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 4 | 2,888 | 50.29% |
| BA240119P00105000 | 2023-09-27 9:37AM EDT | 105.00 | 0.13 | 0.08 | 0.20 | +0.04 | +44.44% | 3 | 1,461 | 50.49% |
| BA240119P00110000 | 2023-09-27 9:37AM EDT | 110.00 | 0.17 | 0.11 | 0.25 | -0.08 | -32.00% | 3 | 2,364 | 48.54% |
| BA240119P00115000 | 2023-09-27 9:45AM EDT | 115.00 | 0.27 | 0.22 | 0.33 | +0.02 | +8.00% | 2 | 3,007 | 47.12% |
| BA240119P00120000 | 2023-09-27 3:11PM EDT | 120.00 | 0.36 | 0.34 | 0.47 | +0.05 | +16.13% | 30 | 4,876 | 46.41% |
| BA240119P00125000 | 2023-09-27 9:46AM EDT | 125.00 | 0.48 | 0.45 | 0.57 | +0.08 | +20.00% | 3 | 4,009 | 44.53% |
| BA240119P00130000 | 2023-09-27 9:37AM EDT | 130.00 | 0.59 | 0.54 | 0.72 | -0.01 | -1.67% | 3 | 3,023 | 43.03% |
| BA240119P00135000 | 2023-09-27 1:22PM EDT | 135.00 | 0.88 | 0.76 | 0.90 | +0.11 | +14.29% | 4 | 3,502 | 41.52% |
| BA240119P00140000 | 2023-09-26 2:37PM EDT | 140.00 | 1.09 | 1.01 | 1.08 | +0.08 | +7.92% | 3 | 5,204 | 39.70% |
| BA240119P00145000 | 2023-09-27 12:44PM EDT | 145.00 | 1.42 | 1.25 | 1.37 | +0.20 | +16.39% | 9 | 3,443 | 38.42% |
| BA240119P00150000 | 2023-09-27 2:07PM EDT | 150.00 | 1.92 | 1.64 | 1.75 | +0.17 | +9.71% | 6 | 6,056 | 37.28% |
| BA240119P00155000 | 2023-09-27 1:17PM EDT | 155.00 | 2.16 | 2.04 | 2.22 | +0.15 | +7.46% | 3 | 2,802 | 36.17% |
| BA240119P00160000 | 2023-09-26 3:06PM EDT | 160.00 | 2.76 | 2.73 | 2.81 | 0.00 | - | 17 | 5,908 | 35.12% |
| BA240119P00165000 | 2023-09-27 1:50PM EDT | 165.00 | 3.92 | 3.45 | 3.55 | +0.42 | +12.00% | 2 | 3,044 | 34.15% |
| BA240119P00170000 | 2023-09-27 3:35PM EDT | 170.00 | 4.30 | 4.30 | 4.40 | +0.27 | +6.70% | 8 | 4,757 | 33.03% |
| BA240119P00175000 | 2023-09-27 3:53PM EDT | 175.00 | 5.40 | 5.30 | 5.50 | +0.05 | +0.93% | 38 | 4,317 | 32.15% |
| BA240119P00180000 | 2023-09-27 3:08PM EDT | 180.00 | 6.62 | 6.55 | 6.75 | +0.47 | +7.64% | 15 | 8,286 | 31.10% |
| BA240119P00185000 | 2023-09-26 2:51PM EDT | 185.00 | 8.07 | 8.05 | 8.20 | 0.00 | - | 254 | 5,168 | 29.99% |
| BA240119P00190000 | 2023-09-27 3:26PM EDT | 190.00 | 10.00 | 9.80 | 10.00 | -0.05 | -0.50% | 51 | 4,627 | 29.10% |
| BA240119P00195000 | 2023-09-27 3:40PM EDT | 195.00 | 12.29 | 11.85 | 12.05 | +0.24 | +1.99% | 76 | 4,286 | 28.12% |
| BA240119P00200000 | 2023-09-27 2:55PM EDT | 200.00 | 14.40 | 14.25 | 14.40 | +0.10 | +0.70% | 154 | 11,488 | 27.12% |
| BA240119P00205000 | 2023-09-27 1:53PM EDT | 205.00 | 18.45 | 16.90 | 17.10 | +1.35 | +7.89% | 36 | 4,755 | 26.17% |
| BA240119P00210000 | 2023-09-27 3:26PM EDT | 210.00 | 19.88 | 19.90 | 20.20 | -0.12 | -0.60% | 27 | 4,318 | 25.37% |
| BA240119P00215000 | 2023-09-27 2:05PM EDT | 215.00 | 25.12 | 23.30 | 23.55 | +1.92 | +8.28% | 7 | 2,235 | 24.34% |
| BA240119P00220000 | 2023-09-27 3:22PM EDT | 220.00 | 27.20 | 25.85 | 27.30 | +0.31 | +1.15% | 30 | 3,686 | 23.52% |
| BA240119P00225000 | 2023-09-27 2:43PM EDT | 225.00 | 31.74 | 30.10 | 31.35 | +0.64 | +2.06% | 6 | 5,565 | 22.71% |
| BA240119P00230000 | 2023-09-27 3:22PM EDT | 230.00 | 35.50 | 35.20 | 35.70 | +1.75 | +5.19% | 32 | 2,190 | 22.10% |
| BA240119P00235000 | 2023-09-25 11:12AM EDT | 235.00 | 38.83 | 38.00 | 40.15 | 0.00 | - | 100 | 1,993 | 20.84% |
| BA240119P00240000 | 2023-09-27 3:24PM EDT | 240.00 | 44.50 | 42.70 | 46.60 | +2.33 | +5.53% | 21 | 1,163 | 30.45% |
| BA240119P00245000 | 2023-09-18 10:12AM EDT | 245.00 | 38.45 | 47.65 | 51.55 | 0.00 | - | 4 | 132 | 32.29% |
| BA240119P00250000 | 2023-09-27 2:36PM EDT | 250.00 | 55.55 | 52.75 | 56.40 | +3.19 | +6.09% | 421 | 149 | 33.57% |
| BA240119P00255000 | 2023-09-20 2:56PM EDT | 255.00 | 59.95 | 57.90 | 61.20 | +8.30 | +16.07% | 3 | 1 | 34.46% |
| BA240119P00260000 | 2023-09-27 2:21PM EDT | 260.00 | 66.15 | 62.55 | 66.55 | +9.05 | +15.85% | 18 | 5 | 38.03% |
| BA240119P00265000 | 2023-09-27 2:46PM EDT | 265.00 | 69.62 | 67.65 | 71.45 | +0.32 | +0.46% | 316 | 41 | 39.31% |
| BA240119P00270000 | 2023-09-21 10:04AM EDT | 270.00 | 69.39 | 72.60 | 76.45 | 0.00 | - | 1 | 1 | 41.03% |
| BA240119P00275000 | 2023-09-06 2:40PM EDT | 275.00 | 57.35 | 77.55 | 81.55 | 0.00 | - | 160 | 0 | 43.21% |
| BA240119P00280000 | 2023-09-27 2:21PM EDT | 280.00 | 86.15 | 82.60 | 86.55 | +8.30 | +10.66% | 10 | 3 | 44.84% |
| BA240119P00285000 | 2023-08-07 1:39PM EDT | 285.00 | 48.20 | 66.20 | 67.65 | 0.00 | - | 2 | 0 | 0.00% |
| BA240119P00290000 | 2023-09-22 2:52PM EDT | 290.00 | 92.40 | 92.60 | 95.30 | 0.00 | - | 100 | 0 | 39.31% |
| BA240119P00300000 | 2023-08-01 10:05AM EDT | 300.00 | 59.00 | 70.70 | 71.95 | 0.00 | - | 1 | 0 | 0.00% |
| BA240119P00310000 | 2023-04-24 10:52AM EDT | 310.00 | 106.20 | 110.30 | 112.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240119P00320000 | 2023-09-21 3:34PM EDT | 320.00 | 119.74 | 122.60 | 126.45 | 0.00 | - | 1 | 0 | 55.81% |
| BA240119P00330000 | 2023-09-27 2:21PM EDT | 330.00 | 136.90 | 132.55 | 136.50 | +7.05 | +5.43% | 7 | 2 | 58.68% |
| BA240119P00340000 | 2023-09-21 3:34PM EDT | 340.00 | 140.00 | 142.45 | 146.50 | 0.00 | - | 1 | 0 | 61.13% |
© 2023 Yahoo. Tutti i diritti riservati.
