Italia markets open in 8 hours 22 minutes

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
201,40+0,86 (+0,43%)
Alla chiusura: 04:00PM EST
201,30 -0,10 (-0,05%)
Dopo ore: 06:37PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240315C000900002024-02-16 3:54PM EST90.00114.14110.55112.600.00-55158.20%
BA240315C000950002024-02-13 10:16AM EST95.00110.70105.55107.600.00-17148.44%
BA240315C001000002024-02-22 10:59AM EST100.00101.34100.60102.600.00-416141.60%
BA240315C001050002023-10-12 1:52PM EST105.0089.3592.6595.350.00--10.00%
BA240315C001100002024-01-18 9:53AM EST110.0099.0093.2596.200.00-12213.62%
BA240315C001250002023-10-26 12:26PM EST125.0060.0596.3097.600.00--0359.42%
BA240315C001300002023-12-26 1:12PM EST130.00133.7374.2078.650.00-27187.62%
BA240315C001350002024-01-05 1:04PM EST135.00114.0874.5077.100.00-540221.94%
BA240315C001400002024-01-24 12:31PM EST140.0076.0060.5062.400.00-12265.63%
BA240315C001450002024-02-27 9:43AM EST145.0056.4355.7557.70-13.47-19.27%12877.83%
BA240315C001500002024-02-27 1:39PM EST150.0052.2050.9052.60+1.20+2.35%357671.78%
BA240315C001550002024-02-26 12:07PM EST155.0046.1445.8547.800.00-16767.29%
BA240315C001600002024-02-22 9:46AM EST160.0043.3040.8042.600.00-23556.64%
BA240315C001650002024-02-14 3:08PM EST165.0039.4835.8537.800.00-38453.66%
BA240315C001700002024-02-23 1:12PM EST170.0031.6030.9032.800.00-113562.79%
BA240315C001750002024-02-27 9:43AM EST175.0026.6826.0527.95-0.22-0.82%19856.47%
BA240315C001775002024-02-21 2:42PM EST177.5025.8023.6025.350.00--1251.28%
BA240315C001800002024-02-27 10:33AM EST180.0021.6021.3523.05-1.20-5.26%341349.29%
BA240315C001825002024-02-27 10:13AM EST182.5019.0019.1520.55-1.28-6.31%1145.12%
BA240315C001850002024-02-27 9:35AM EST185.0016.3516.9518.25-1.18-6.73%329342.68%
BA240315C001875002024-02-26 11:01AM EST187.5015.1515.1515.450.00-91135.77%
BA240315C001900002024-02-27 3:49PM EST190.0012.7513.0013.55-0.43-3.26%1142036.17%
BA240315C001925002024-02-27 11:37AM EST192.5010.6011.0011.20-1.60-13.11%6632.52%
BA240315C001950002024-02-27 2:28PM EST195.008.659.109.30-0.15-1.70%977131.45%
BA240315C001975002024-02-27 3:09PM EST197.507.157.407.55-0.15-2.05%11111230.43%
BA240315C002000002024-02-27 3:58PM EST200.005.905.906.00+0.10+1.72%3,8676,85729.64%
BA240315C002025002024-02-27 3:53PM EST202.504.604.604.750.00-3572,07529.53%
BA240315C002050002024-02-27 3:58PM EST205.003.573.553.70-0.03-0.83%6983,58629.48%
BA240315C002075002024-02-27 3:59PM EST207.502.732.712.74-0.07-2.50%12734928.91%
BA240315C002100002024-02-27 3:58PM EST210.002.072.002.07-0.04-1.90%8028,93229.07%
BA240315C002125002024-02-27 3:16PM EST212.501.501.481.53-0.13-7.98%19336029.15%
BA240315C002150002024-02-27 3:56PM EST215.001.091.081.14-0.12-9.92%3025,62329.49%
BA240315C002175002024-02-27 3:38PM EST217.500.780.780.83-0.12-13.33%8912129.71%
BA240315C002200002024-02-27 3:50PM EST220.000.590.570.61-0.08-11.94%45714,22730.08%
BA240315C002225002024-02-27 3:53PM EST222.500.420.390.45-0.14-25.00%6985730.52%
BA240315C002250002024-02-27 3:55PM EST225.000.320.300.34-0.07-17.95%4944,73131.15%
BA240315C002275002024-02-27 12:05PM EST227.500.260.130.31-0.03-10.34%22832.91%
BA240315C002300002024-02-27 3:55PM EST230.000.170.130.19-0.03-15.00%3727,49232.23%
BA240315C002325002024-02-27 2:06PM EST232.500.150.100.19-0.05-25.00%15034.33%
BA240315C002350002024-02-27 3:08PM EST235.000.110.110.12-0.03-21.43%1673,34533.79%
BA240315C002400002024-02-27 3:22PM EST240.000.080.050.08-0.02-20.00%204,47635.55%
BA240315C002450002024-02-27 3:51PM EST245.000.070.050.080.00-574,97939.06%
BA240315C002500002024-02-27 3:56PM EST250.000.030.030.04-0.01-25.00%25413,62439.06%
BA240315C002550002024-02-27 3:22PM EST255.000.050.010.06+0.02+66.67%61,79844.14%
BA240315C002600002024-02-27 12:24PM EST260.000.030.010.06-0.02-40.00%1113,05747.27%
BA240315C002650002024-02-26 1:02PM EST265.000.030.010.040.00-62,60248.05%
BA240315C002700002024-02-27 3:51PM EST270.000.020.010.03-0.02-50.00%191,51849.61%
BA240315C002750002024-02-27 2:44PM EST275.000.020.000.03-0.01-33.33%11,84352.34%
BA240315C002800002024-02-27 11:20AM EST280.000.010.000.050.00-93,55053.91%
BA240315C002850002024-02-26 11:14AM EST285.000.010.000.120.00-71,17161.72%
BA240315C002900002024-02-26 3:48PM EST290.000.010.010.050.00-1181259.77%
BA240315C002950002024-02-12 1:00PM EST295.000.020.000.110.00-1811466.41%
BA240315C003000002024-02-27 2:55PM EST300.000.040.000.05+0.03+300.00%113,18263.67%
BA240315C003050002024-02-14 10:15AM EST305.000.010.000.110.00-25571.48%
BA240315C003100002024-02-12 12:57PM EST310.000.060.000.110.00-3082873.83%
BA240315C003150002024-01-12 10:18AM EST315.000.070.000.120.00-5015076.95%
BA240315C003200002024-02-22 10:14AM EST320.000.050.000.110.00-144478.52%
BA240315C003250002024-01-11 12:23PM EST325.000.140.000.110.00-213980.86%
BA240315C003300002024-02-13 10:34AM EST330.000.010.000.040.00-1167575.78%
BA240315C003350002024-02-08 9:59AM EST335.000.010.000.110.00-15485.55%
BA240315C003400002024-02-09 12:12PM EST340.000.010.000.100.00-131386.72%
BA240315C003450002024-01-12 9:42AM EST345.000.030.000.110.00-2689.84%
BA240315C003500002024-02-13 10:16AM EST350.000.040.000.110.00-1791.80%
BA240315C003550002024-01-10 1:56PM EST355.000.070.000.110.00-2493.75%
BA240315C003600002024-02-20 9:30AM EST360.000.010.000.110.00-41895.70%
BA240315C003650002024-01-16 9:30AM EST365.000.060.000.000.00-11450.00%
BA240315C003700002024-02-01 12:36PM EST370.000.130.000.110.00-4799.61%
BA240315C003750002023-12-27 12:00PM EST375.000.210.000.150.00-20105.08%
BA240315C003800002024-01-03 9:55AM EST380.000.050.000.110.00-21103.52%
BA240315C003850002024-01-03 9:41AM EST385.000.070.000.370.00-21120.22%
BA240315C003900002024-01-03 9:40AM EST390.000.030.000.370.00-20122.27%
BA240315C003950002024-01-12 9:30AM EST395.000.150.000.110.00-5496108.98%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240315P000900002024-01-29 11:26AM EST90.000.030.000.050.00-1462127.34%
BA240315P000950002024-01-22 9:45AM EST95.000.020.000.130.00-33131.64%
BA240315P001000002024-01-16 3:26PM EST100.000.050.000.090.00-1110118.75%
BA240315P001050002024-02-12 2:47PM EST105.000.010.000.110.00-469113.28%
BA240315P001100002024-02-12 1:28PM EST110.000.010.000.110.00-1254105.86%
BA240315P001150002024-02-27 12:19PM EST115.000.010.000.110.00-24398.44%
BA240315P001200002024-02-15 1:48PM EST120.000.030.000.110.00-21091.80%
BA240315P001250002024-02-26 10:58AM EST125.000.020.010.080.00-128383.20%
BA240315P001300002024-02-27 10:14AM EST130.000.050.000.10+0.02+66.67%137877.73%
BA240315P001350002024-02-08 9:30AM EST135.000.100.000.110.00-14572.27%
BA240315P001400002024-02-27 11:34AM EST140.000.030.030.05+0.01+50.00%126464.06%
BA240315P001450002024-02-26 3:42PM EST145.000.020.010.070.00-1120158.40%
BA240315P001500002024-02-27 12:02PM EST150.000.040.000.060.00-193251.17%
BA240315P001550002024-02-26 3:20PM EST155.000.040.020.080.00-31,11251.76%
BA240315P001600002024-02-27 1:23PM EST160.000.070.030.08-0.02-22.22%22,44346.29%
BA240315P001650002024-02-27 3:59PM EST165.000.080.050.12-0.04-33.33%583743.16%
BA240315P001700002024-02-27 3:42PM EST170.000.120.120.14-0.02-14.29%302,02738.48%
BA240315P001725002024-02-27 10:31AM EST172.500.180.140.24-0.03-14.29%11439.06%
BA240315P001750002024-02-27 3:58PM EST175.000.200.180.20-0.01-4.76%892,57934.86%
BA240315P001775002024-02-27 11:34AM EST177.500.260.140.29-0.05-16.13%23034.28%
BA240315P001800002024-02-27 3:59PM EST180.000.320.310.33-0.09-21.95%974,25632.03%
BA240315P001825002024-02-27 3:37PM EST182.500.460.410.45-0.07-13.21%1111430.98%
BA240315P001850002024-02-27 3:59PM EST185.000.600.570.61-0.12-16.67%1635,47129.91%
BA240315P001875002024-02-27 3:37PM EST187.500.870.790.85-0.15-14.71%1712729.10%
BA240315P001900002024-02-27 3:58PM EST190.001.171.121.18-0.25-17.61%2735,34228.36%
BA240315P001925002024-02-27 3:21PM EST192.501.781.571.63-0.15-7.77%20126427.70%
BA240315P001950002024-02-27 3:53PM EST195.002.222.172.24-0.44-16.54%2113,34727.19%
BA240315P001975002024-02-27 3:26PM EST197.503.202.963.05-0.26-7.51%9727326.87%
BA240315P002000002024-02-27 3:59PM EST200.004.003.904.05-0.55-12.09%2618,07226.54%
BA240315P002025002024-02-27 2:06PM EST202.505.355.105.30-0.55-9.32%7638326.44%
BA240315P002050002024-02-27 3:47PM EST205.006.936.556.70-0.47-6.35%754,40626.01%
BA240315P002075002024-02-27 1:08PM EST207.508.548.208.35-0.11-1.27%23925.86%
BA240315P002100002024-02-27 3:34PM EST210.0010.379.9510.20-0.58-5.30%1995,26925.81%
BA240315P002125002024-02-26 11:07AM EST212.5012.5011.9512.350.00-131326.95%
BA240315P002150002024-02-27 3:34PM EST215.0014.6014.0014.35+0.26+1.81%912,45225.76%
BA240315P002175002024-02-27 11:14AM EST217.5017.3515.4517.35+1.55+9.81%71933.83%
BA240315P002200002024-02-27 3:51PM EST220.0019.0018.4519.15-0.65-3.31%292,05129.30%
BA240315P002225002024-02-26 9:40AM EST222.5021.2720.5022.250.00-1139.14%
BA240315P002250002024-02-27 2:44PM EST225.0024.2622.8024.75+0.51+2.15%171,80242.11%
BA240315P002300002024-02-27 3:39PM EST230.0029.0027.7529.75-0.36-1.23%517547.78%
BA240315P002325002024-02-26 9:35AM EST232.5031.4830.1532.250.00-2050.51%
BA240315P002350002024-02-27 2:43PM EST235.0034.4032.7034.70+0.55+1.62%731952.54%
BA240315P002400002024-02-27 2:51PM EST240.0039.1437.9539.35-0.11-0.28%4078552.64%
BA240315P002450002024-02-27 2:51PM EST245.0043.9642.7044.75+0.01+0.02%54012863.21%
BA240315P002500002024-02-27 2:31PM EST250.0049.1447.7549.75+0.04+0.08%281367.92%
BA240315P002550002024-02-27 2:30PM EST255.0054.4552.7554.65+0.55+1.02%10770.97%
BA240315P002600002024-02-27 2:51PM EST260.0058.9657.7559.60+0.41+0.70%3005174.51%
BA240315P002650002024-02-23 3:56PM EST265.0063.9462.7564.750.00-1056.74%
BA240315P002700002024-02-27 3:45PM EST270.0069.0067.9069.75-0.13-0.19%3263.57%
BA240315P002750002024-02-26 3:47PM EST275.0074.1572.7074.700.00-2059.96%
BA240315P002800002024-02-21 3:38PM EST280.0078.5577.7079.700.00-1062.89%
BA240315P002850002024-01-04 11:39AM EST285.0037.5073.7077.350.00-2100.00%
BA240315P002900002024-01-31 10:59AM EST290.0080.4087.7589.750.00-1072.07%
BA240315P002950002024-01-17 3:45PM EST295.0092.7589.8592.250.00-100.00%
BA240315P003000002024-01-25 3:51PM EST300.0097.8398.3599.950.00-1093.99%
BA240315P003050002024-01-25 9:58AM EST305.00100.25103.20105.050.00-1096.39%
BA240315P003100002024-01-05 3:48PM EST310.0061.8697.65103.450.00-100.00%
BA240315P003200002023-12-11 11:09AM EST320.0072.83100.90103.350.00--00.00%
BA240315P003400002023-12-19 9:44AM EST340.0077.50126.05129.200.00--00.00%
BA240315P003550002024-01-08 1:02PM EST355.00121.16142.25143.950.00--00.00%
BA240315P003600002024-01-08 9:47AM EST360.00131.74147.75149.050.00--00.00%
BA240315P003950002024-02-02 3:05PM EST395.00186.20192.70194.750.00-40118.95%