Italia markets closed
Dow Jones
37.976,94 -409,15 (-1,07%) Nasdaq
15.802,52 -180,57 (-1,13%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,00 -51,07 (-3,81%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:48PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 28.70 | 30.90 | 0.00 | - | - | 2 | 80.27% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 24.55 | 25.75 | 0.00 | - | 3 | 6 | 75.42% |
| BA240510C00150000 | 2024-04-29 10:19AM EDT | 150.00 | 20.60 | 19.45 | 20.85 | 0.00 | - | 10 | 19 | 63.04% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 17.05 | 18.50 | 0.00 | - | - | 1 | 58.74% |
| BA240510C00155000 | 2024-04-29 9:39AM EDT | 155.00 | 14.50 | 14.75 | 15.20 | 0.00 | - | 20 | 10 | 51.29% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 12.15 | 12.65 | 0.00 | - | - | 7 | 44.21% |
| BA240510C00160000 | 2024-04-30 2:18PM EDT | 160.00 | 10.60 | 10.15 | 10.35 | -2.55 | -19.39% | 4 | 39 | 40.14% |
| BA240510C00162500 | 2024-04-30 12:30PM EDT | 162.50 | 9.75 | 7.40 | 8.20 | -0.90 | -8.45% | 5 | 278 | 36.94% |
| BA240510C00165000 | 2024-04-30 2:28PM EDT | 165.00 | 6.20 | 6.05 | 6.25 | -3.30 | -34.74% | 45 | 386 | 34.49% |
| BA240510C00167500 | 2024-04-30 2:19PM EDT | 167.50 | 4.70 | 4.45 | 4.60 | -2.80 | -37.33% | 316 | 308 | 33.03% |
| BA240510C00170000 | 2024-04-30 2:28PM EDT | 170.00 | 3.15 | 3.10 | 3.20 | -2.75 | -46.61% | 323 | 673 | 31.65% |
| BA240510C00172500 | 2024-04-30 2:32PM EDT | 172.50 | 2.12 | 2.10 | 2.13 | -2.10 | -49.76% | 1,693 | 535 | 30.82% |
| BA240510C00175000 | 2024-04-30 2:26PM EDT | 175.00 | 1.38 | 1.34 | 1.39 | -1.62 | -54.00% | 1,129 | 1,491 | 30.69% |
| BA240510C00177500 | 2024-04-30 2:29PM EDT | 177.50 | 0.89 | 0.84 | 0.88 | -1.20 | -57.42% | 866 | 1,058 | 30.74% |
| BA240510C00180000 | 2024-04-30 2:20PM EDT | 180.00 | 0.59 | 0.52 | 0.56 | -0.76 | -56.30% | 844 | 1,486 | 31.20% |
| BA240510C00182500 | 2024-04-30 2:12PM EDT | 182.50 | 0.33 | 0.31 | 0.35 | -0.59 | -64.13% | 561 | 474 | 31.69% |
| BA240510C00185000 | 2024-04-30 2:24PM EDT | 185.00 | 0.24 | 0.20 | 0.23 | -0.22 | -47.83% | 105 | 517 | 32.62% |
| BA240510C00187500 | 2024-04-30 1:03PM EDT | 187.50 | 0.19 | 0.11 | 0.19 | -0.19 | -50.00% | 56 | 160 | 35.01% |
| BA240510C00190000 | 2024-04-30 2:24PM EDT | 190.00 | 0.09 | 0.09 | 0.12 | -0.15 | -62.50% | 31 | 660 | 35.55% |
| BA240510C00192500 | 2024-04-30 10:15AM EDT | 192.50 | 0.14 | 0.06 | 0.17 | -0.03 | -17.65% | 1 | 83 | 41.11% |
| BA240510C00195000 | 2024-04-30 2:06PM EDT | 195.00 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 3 | 282 | 40.04% |
| BA240510C00200000 | 2024-04-30 1:56PM EDT | 200.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 25 | 354 | 43.36% |
| BA240510C00205000 | 2024-04-30 2:20PM EDT | 205.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 52 | 89 | 44.92% |
| BA240510C00210000 | 2024-04-30 12:51PM EDT | 210.00 | 0.05 | 0.01 | 0.17 | -0.03 | -37.50% | 31 | 265 | 56.84% |
| BA240510C00215000 | 2024-04-30 1:33PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 61 | 50.78% |
| BA240510C00220000 | 2024-04-30 11:06AM EDT | 220.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 59 | 160 | 61.72% |
| BA240510C00225000 | 2024-04-29 1:31PM EDT | 225.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 53 | 66 | 63.28% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 230.00 | 0.16 | 0.01 | 0.08 | 0.00 | - | 10 | 4 | 70.31% |
| BA240510C00235000 | 2024-04-10 9:30AM EDT | 235.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 79.30% |
| BA240510C00250000 | 2024-04-29 1:54PM EDT | 250.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 177 | 93.36% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 16 | 21 | 95.31% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1 | 93.75% |
| BA240510C00275000 | 2024-04-29 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 47 | 67 | 110.16% |
| BA240510C00280000 | 2024-04-24 10:42AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 89.06% |
| BA240510C00285000 | 2024-04-29 12:41PM EDT | 285.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 63 | 101 | 116.80% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 113 | 124.22% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 5 | 103.52% |
| BA240510P00115000 | 2024-04-26 1:19PM EDT | 115.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 123 | 91.41% |
| BA240510P00120000 | 2024-04-30 2:16PM EDT | 120.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 50 | 60 | 76.56% |
| BA240510P00125000 | 2024-04-30 10:32AM EDT | 125.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 100 | 76 | 69.53% |
| BA240510P00130000 | 2024-04-30 2:22PM EDT | 130.00 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 6 | 122 | 65.23% |
| BA240510P00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.01 | 0.01 | 0.08 | -0.22 | -95.65% | 1 | 67 | 54.88% |
| BA240510P00140000 | 2024-04-30 12:19PM EDT | 140.00 | 0.02 | 0.01 | 0.19 | -0.02 | -50.00% | 11 | 178 | 52.34% |
| BA240510P00145000 | 2024-04-30 1:40PM EDT | 145.00 | 0.06 | 0.04 | 0.21 | +0.02 | +50.00% | 27 | 356 | 49.81% |
| BA240510P00146000 | 2024-04-30 1:25PM EDT | 146.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 72 | 10 | 40.82% |
| BA240510P00149000 | 2024-04-26 11:20AM EDT | 149.00 | 0.25 | 0.04 | 0.11 | 0.00 | - | 1 | 1 | 37.70% |
| BA240510P00150000 | 2024-04-30 2:05PM EDT | 150.00 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 10 | 682 | 36.52% |
| BA240510P00152500 | 2024-04-30 1:40PM EDT | 152.50 | 0.15 | 0.09 | 0.16 | +0.06 | +66.67% | 40 | 77 | 33.99% |
| BA240510P00155000 | 2024-04-30 2:32PM EDT | 155.00 | 0.22 | 0.21 | 0.22 | +0.11 | +100.00% | 53 | 394 | 31.54% |
| BA240510P00157500 | 2024-04-30 2:12PM EDT | 157.50 | 0.34 | 0.34 | 0.36 | +0.11 | +47.83% | 25 | 131 | 30.18% |
| BA240510P00160000 | 2024-04-30 2:29PM EDT | 160.00 | 0.57 | 0.55 | 0.58 | +0.27 | +90.00% | 222 | 621 | 28.78% |
| BA240510P00162500 | 2024-04-30 2:30PM EDT | 162.50 | 0.94 | 0.91 | 0.97 | +0.48 | +104.35% | 73 | 207 | 27.98% |
| BA240510P00165000 | 2024-04-30 2:24PM EDT | 165.00 | 1.41 | 1.48 | 1.52 | +0.64 | +83.12% | 694 | 681 | 26.76% |
| BA240510P00167500 | 2024-04-30 2:27PM EDT | 167.50 | 2.30 | 2.29 | 2.35 | +1.14 | +98.28% | 529 | 359 | 25.81% |
| BA240510P00170000 | 2024-04-30 2:29PM EDT | 170.00 | 3.40 | 3.40 | 3.55 | +1.58 | +86.81% | 838 | 806 | 25.39% |
| BA240510P00172500 | 2024-04-30 2:28PM EDT | 172.50 | 5.00 | 4.90 | 5.00 | +2.24 | +81.16% | 1,037 | 1,070 | 24.20% |
| BA240510P00175000 | 2024-04-30 2:29PM EDT | 175.00 | 6.74 | 6.60 | 6.80 | +2.59 | +62.41% | 295 | 330 | 23.15% |
| BA240510P00177500 | 2024-04-30 11:21AM EDT | 177.50 | 5.40 | 8.55 | 8.85 | -0.10 | -1.82% | 9 | 35 | 21.34% |
| BA240510P00180000 | 2024-04-30 2:26PM EDT | 180.00 | 10.78 | 10.80 | 11.05 | +3.30 | +44.12% | 25 | 269 | 0.00% |
| BA240510P00182500 | 2024-04-30 1:24PM EDT | 182.50 | 12.45 | 12.95 | 13.40 | +2.95 | +31.05% | 10 | 13 | 0.00% |
| BA240510P00185000 | 2024-04-29 11:09AM EDT | 185.00 | 11.50 | 15.45 | 16.15 | -1.44 | -11.13% | 3 | 2 | 26.37% |
| BA240510P00187500 | 2024-04-25 3:37PM EDT | 187.50 | 20.00 | 17.40 | 19.05 | 0.00 | - | - | 1 | 42.58% |
| BA240510P00190000 | 2024-04-25 2:49PM EDT | 190.00 | 23.45 | 20.35 | 21.85 | 0.00 | - | 4 | 1 | 52.73% |
| BA240510P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 27.70 | 24.65 | 26.35 | 0.00 | - | 1 | 4 | 48.34% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 34.45 | 29.65 | 31.40 | 0.00 | - | 720 | 0 | 56.79% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 205.00 | 36.00 | 34.55 | 36.45 | 0.00 | - | 1 | 0 | 65.04% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 210.00 | 36.30 | 39.50 | 41.50 | 0.00 | - | 1 | 0 | 73.10% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 44.45 | 46.50 | 0.00 | - | - | 0 | 79.30% |
| BA240510P00245000 | 2024-04-30 12:34PM EDT | 245.00 | 73.80 | 74.55 | 76.50 | -2.20 | -2.89% | 1 | 0 | 111.91% |
© 2024 Yahoo. Tutti i diritti riservati.