Italia markets close in 6 hours 43 minutes
FTSE MIB
34.266,13 -30,18 (-0,09%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,81 +0,18 (+0,22%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-04-25 10:43AM EDT | 135.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524C00150000 | 2024-04-29 1:27PM EDT | 150.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524C00155000 | 2024-04-26 3:01PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524C00160000 | 2024-04-29 3:39PM EDT | 160.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240524C00165000 | 2024-04-29 3:46PM EDT | 165.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BA240524C00170000 | 2024-04-29 3:46PM EDT | 170.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| BA240524C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.78% |
| BA240524C00180000 | 2024-04-29 3:55PM EDT | 180.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| BA240524C00185000 | 2024-04-29 3:47PM EDT | 185.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| BA240524C00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| BA240524C00195000 | 2024-04-29 3:55PM EDT | 195.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| BA240524C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| BA240524C00205000 | 2024-04-29 3:46PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240524C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| BA240524C00215000 | 2024-04-29 1:37PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240524C00220000 | 2024-04-29 10:36AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BA240524P00135000 | 2024-04-29 12:21PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240524P00140000 | 2024-04-29 3:55PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240524P00145000 | 2024-04-29 1:03PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240524P00150000 | 2024-04-29 3:40PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| BA240524P00155000 | 2024-04-29 3:55PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BA240524P00160000 | 2024-04-29 3:53PM EDT | 160.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| BA240524P00165000 | 2024-04-29 3:56PM EDT | 165.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| BA240524P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| BA240524P00175000 | 2024-04-29 3:53PM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BA240524P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA240524P00185000 | 2024-04-29 3:12PM EDT | 185.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240524P00190000 | 2024-04-29 12:01PM EDT | 190.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 195.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 215.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00245000 | 2024-04-24 3:52PM EDT | 245.00 | 79.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.