Italia markets open in 8 hours 29 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: 06:29PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240419C000900002024-01-08 2:18PM EST90.00143.40120.55126.850.00-23242.21%
BA240419C000950002023-11-27 10:39AM EST95.00126.55165.20170.400.00--1603.24%
BA240419C001000002024-02-22 1:07PM EST100.00102.6098.00106.200.00-911100.15%
BA240419C001100002024-01-08 10:20AM EST110.00120.91102.05103.450.00-1010187.65%
BA240419C001150002023-10-12 1:49PM EST115.0080.6084.0586.100.00--10.00%
BA240419C001200002023-10-16 12:47PM EST120.0070.0090.2094.800.00--1165.97%
BA240419C001250002023-12-18 11:27AM EST125.00138.7086.7590.700.00-217163.81%
BA240419C001300002024-02-15 2:39PM EST130.0077.0071.4573.350.00-51771.44%
BA240419C001350002024-02-06 1:56PM EST135.0076.8066.5068.500.00-6667.63%
BA240419C001400002024-01-26 1:10PM EST140.0066.3061.0563.350.00-12258.40%
BA240419C001450002024-02-27 11:40AM EST145.0057.2556.6558.70-0.82-1.41%11059.55%
BA240419C001500002024-02-22 9:50AM EST150.0055.0051.7553.700.00-31855.10%
BA240419C001550002024-02-07 3:30PM EST155.0059.4546.9048.850.00-2151.60%
BA240419C001600002024-02-27 12:28PM EST160.0042.0042.0544.00-0.30-0.71%25255.10%
BA240419C001650002024-02-27 11:40AM EST165.0037.8537.3038.70-0.83-2.15%15047.80%
BA240419C001700002024-02-23 1:12PM EST170.0033.3133.3534.250.00-17145.87%
BA240419C001750002024-02-22 3:51PM EST175.0029.5128.2029.400.00-18241.28%
BA240419C001800002024-02-26 3:05PM EST180.0024.8124.6025.150.00-260739.37%
BA240419C001850002024-02-27 1:04PM EST185.0020.3520.4520.65-0.39-1.88%212135.69%
BA240419C001900002024-02-27 1:49PM EST190.0017.1516.6017.05+1.04+6.46%728834.88%
BA240419C001950002024-02-27 1:43PM EST195.0013.6013.1013.25+0.72+5.59%1141332.26%
BA240419C002000002024-02-27 3:59PM EST200.0010.2010.1010.25+0.35+3.55%3001,56131.26%
BA240419C002050002024-02-27 3:59PM EST205.007.627.557.75+0.21+2.83%1502,06230.58%
BA240419C002100002024-02-27 3:52PM EST210.005.565.555.65+0.11+2.02%2623,28429.84%
BA240419C002150002024-02-27 3:34PM EST215.003.903.954.10-0.06-1.52%4242,20829.63%
BA240419C002200002024-02-27 3:42PM EST220.002.802.782.86+0.03+1.08%8162,77029.27%
BA240419C002250002024-02-27 3:50PM EST225.001.911.922.02-0.05-2.55%2313,77729.36%
BA240419C002300002024-02-27 3:53PM EST230.001.351.331.40-0.04-2.88%7143,56429.44%
BA240419C002350002024-02-27 3:54PM EST235.000.930.920.96-0.03-3.12%1331,72429.57%
BA240419C002400002024-02-27 3:58PM EST240.000.660.630.67-0.02-2.94%863,22429.88%
BA240419C002450002024-02-27 2:10PM EST245.000.430.430.47-0.04-8.51%321,28630.27%
BA240419C002500002024-02-27 3:53PM EST250.000.260.190.34-0.08-23.53%445,12130.84%
BA240419C002550002024-02-27 9:43AM EST255.000.220.180.33-0.03-12.00%41,00632.91%
BA240419C002600002024-02-27 3:58PM EST260.000.180.170.18-0.02-10.00%1191,41231.93%
BA240419C002650002024-02-27 9:50AM EST265.000.200.120.18+0.04+25.00%275133.89%
BA240419C002700002024-02-27 12:37PM EST270.000.110.060.18-0.03-21.43%3672935.84%
BA240419C002750002024-02-27 2:32PM EST275.000.070.040.10-0.01-12.50%41,16634.86%
BA240419C002800002024-02-27 11:00AM EST280.000.070.030.14+0.02+40.00%1264638.18%
BA240419C002850002024-02-27 11:48AM EST285.000.050.050.11-0.01-16.67%971338.67%
BA240419C002900002024-02-23 1:28PM EST290.000.070.020.090.00-171639.36%
BA240419C002950002024-02-22 11:49AM EST295.000.060.010.140.00-343643.26%
BA240419C003000002024-02-27 10:14AM EST300.000.040.020.070.00-303,21741.31%
BA240419C003050002024-02-13 10:07AM EST305.000.070.010.130.00-27146.00%
BA240419C003100002024-02-26 9:47AM EST310.000.050.000.050.00-118042.58%
BA240419C003150002024-02-23 11:43AM EST315.000.040.000.100.00-130547.56%
BA240419C003200002024-02-08 11:27AM EST320.000.090.000.120.00-224650.00%
BA240419C003250002024-02-15 1:36PM EST325.000.070.000.120.00-2066951.47%
BA240419C003300002024-01-16 2:40PM EST330.000.050.010.050.00-17048.05%
BA240419C003400002024-02-20 12:23PM EST340.000.010.000.110.00-10050650.98%
BA240419C003500002024-02-22 3:28PM EST350.000.020.000.020.00-24165148.44%
BA240419C003600002024-02-08 12:14PM EST360.000.010.000.120.00-322156.35%
BA240419C003700002024-01-24 10:16AM EST370.000.030.000.150.00-110259.96%
BA240419C003800002024-01-11 1:50PM EST380.000.030.000.110.00-22760.35%
BA240419C003900002024-02-02 11:29AM EST390.000.010.000.120.00-121563.09%
Opzioni Putper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240419P000900002024-02-27 2:28PM EST90.000.030.000.03+0.01+50.00%548671.09%
BA240419P000950002024-01-16 9:58AM EST95.000.060.000.110.00-2975.39%
BA240419P001000002024-02-23 12:56PM EST100.000.050.000.050.00-2517465.23%
BA240419P001050002024-01-17 10:03AM EST105.000.100.000.180.00-210369.73%
BA240419P001100002024-01-18 3:39PM EST110.000.120.000.180.00-112665.23%
BA240419P001150002024-02-14 2:12PM EST115.000.010.000.140.00-102958.98%
BA240419P001200002024-02-22 1:04PM EST120.000.070.010.140.00-128855.27%
BA240419P001250002024-02-23 3:00PM EST125.000.080.020.150.00-410352.15%
BA240419P001300002024-02-27 3:16PM EST130.000.060.020.070.00-5532447.07%
BA240419P001350002024-02-23 10:24AM EST135.000.130.030.150.00-1812847.85%
BA240419P001400002024-02-27 9:52AM EST140.000.110.050.14-0.01-8.33%230943.56%
BA240419P001450002024-02-27 9:51AM EST145.000.170.070.22+0.03+21.43%235042.58%
BA240419P001500002024-02-27 11:27AM EST150.000.180.180.25-0.04-18.18%241,78739.55%
BA240419P001550002024-02-27 10:34AM EST155.000.310.220.400.00-730138.82%
BA240419P001600002024-02-27 12:20PM EST160.000.400.380.46-0.05-11.11%448735.79%
BA240419P001650002024-02-27 3:11PM EST165.000.600.560.60-0.05-7.69%82,79633.62%
BA240419P001700002024-02-27 3:14PM EST170.000.850.810.86-0.08-8.60%352,37932.15%
BA240419P001750002024-02-27 3:34PM EST175.001.271.191.24-0.07-5.22%702,82730.79%
BA240419P001800002024-02-27 3:52PM EST180.001.801.751.81-0.16-8.16%1225,29229.65%
BA240419P001850002024-02-27 3:55PM EST185.002.602.532.61-0.23-8.13%1271,49728.56%
BA240419P001900002024-02-27 3:42PM EST190.003.853.603.75-0.15-3.75%1142,74127.66%
BA240419P001950002024-02-27 3:34PM EST195.005.355.155.25-0.24-4.29%622,25926.73%
BA240419P002000002024-02-27 3:55PM EST200.007.267.107.25-0.39-5.10%1796,29526.01%
BA240419P002050002024-02-27 2:29PM EST205.0010.089.559.70-0.05-0.49%501,76325.16%
BA240419P002100002024-02-27 1:42PM EST210.0013.1012.5512.75-0.10-0.76%1192,51624.63%
BA240419P002150002024-02-27 10:36AM EST215.0017.0016.0016.45+0.80+4.94%2121,16824.82%
BA240419P002200002024-02-27 3:19PM EST220.0020.6019.7020.15-0.15-0.72%271,69823.21%
BA240419P002250002024-02-27 3:09PM EST225.0024.9523.5524.45+0.35+1.42%11,02722.56%
BA240419P002300002024-02-26 10:31AM EST230.0028.1628.0029.950.00-31,26329.15%
BA240419P002350002024-02-26 1:37PM EST235.0033.7032.7534.800.00-735531.35%
BA240419P002400002024-02-26 1:02PM EST240.0039.3737.6039.900.00-110335.08%
BA240419P002450002024-02-23 3:03PM EST245.0043.7442.6544.900.00-1215638.00%
BA240419P002500002024-02-26 2:30PM EST250.0048.1547.6549.850.00-22640.41%
BA240419P002550002024-02-26 3:47PM EST255.0054.3552.6054.850.00-21043.09%
BA240419P002600002024-02-27 2:43PM EST260.0058.6557.7059.85-0.72-1.21%542645.68%
BA240419P002650002024-02-02 10:28AM EST265.0058.0062.5564.850.00-11048.17%
BA240419P002700002024-01-17 3:45PM EST270.0067.6164.9067.400.00-200.00%
BA240419P002750002024-01-17 3:45PM EST275.0072.6369.2572.400.00-200.00%
BA240419P002800002024-01-02 12:58PM EST280.0030.0568.2071.900.00-200.00%
BA240419P002850002024-01-10 10:43AM EST285.0056.0175.1577.450.00-1000.00%
BA240419P002900002023-12-26 1:49PM EST290.0031.4182.5087.050.00--00.00%
BA240419P002950002023-12-18 10:15AM EST295.0035.7581.5585.450.00--00.00%
BA240419P003000002024-01-04 3:51PM EST300.0054.8588.6093.500.00-600.00%
BA240419P003050002023-12-26 12:09PM EST305.0043.8897.45102.000.00-100.00%
BA240419P003100002024-01-02 10:33AM EST310.0054.7399.05100.850.00--00.00%
BA240419P003400002023-12-08 12:47PM EST340.0097.4589.4592.750.00--00.00%
BA240419P003900002024-01-16 3:42PM EST390.00189.60183.40185.550.00--00.00%