Italia markets closed
Dow Jones
38.100,02 +196,73 (+0,52%) Nasdaq
15.754,36 +148,88 (+0,95%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.088,54 +1.999,65 (+3,77%) CMC Crypto 200
1.272,79 +2,05 (+0,16%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:11PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00130000 | 2024-04-25 1:17PM EDT | 130.00 | 34.95 | 46.75 | 48.50 | 0.00 | - | - | 26 | 68.12% |
| BA240531C00140000 | 2024-05-01 10:51AM EDT | 140.00 | 29.96 | 37.30 | 38.60 | 0.00 | - | 1 | 3 | 59.55% |
| BA240531C00150000 | 2024-05-02 11:19AM EDT | 150.00 | 27.54 | 27.60 | 29.00 | +6.79 | +32.72% | 5 | 11 | 56.32% |
| BA240531C00155000 | 2024-05-02 12:32PM EDT | 155.00 | 23.50 | 22.95 | 23.70 | +3.90 | +19.90% | 10 | 26 | 45.90% |
| BA240531C00160000 | 2024-05-02 10:54AM EDT | 160.00 | 17.10 | 18.35 | 19.15 | +2.05 | +13.62% | 14 | 28 | 41.70% |
| BA240531C00165000 | 2024-05-02 12:28PM EDT | 165.00 | 14.92 | 13.65 | 14.55 | +6.27 | +72.49% | 28 | 109 | 36.15% |
| BA240531C00170000 | 2024-05-02 12:53PM EDT | 170.00 | 10.70 | 10.40 | 10.70 | +2.40 | +28.92% | 215 | 488 | 33.74% |
| BA240531C00175000 | 2024-05-02 12:55PM EDT | 175.00 | 7.40 | 7.20 | 7.55 | +2.95 | +66.29% | 473 | 389 | 32.59% |
| BA240531C00180000 | 2024-05-02 12:53PM EDT | 180.00 | 4.90 | 4.65 | 4.95 | +2.05 | +71.93% | 335 | 607 | 31.27% |
| BA240531C00185000 | 2024-05-02 12:54PM EDT | 185.00 | 3.12 | 2.98 | 3.15 | +1.54 | +97.47% | 200 | 548 | 30.95% |
| BA240531C00190000 | 2024-05-02 12:24PM EDT | 190.00 | 2.07 | 1.78 | 1.95 | +1.12 | +117.89% | 103 | 533 | 31.03% |
| BA240531C00195000 | 2024-05-02 12:48PM EDT | 195.00 | 1.15 | 1.07 | 1.16 | +0.48 | +71.64% | 68 | 184 | 31.17% |
| BA240531C00200000 | 2024-05-02 12:22PM EDT | 200.00 | 0.84 | 0.68 | 0.71 | +0.47 | +127.03% | 233 | 345 | 31.84% |
| BA240531C00205000 | 2024-05-02 12:29PM EDT | 205.00 | 0.48 | 0.40 | 0.45 | +0.24 | +100.00% | 23 | 136 | 32.81% |
| BA240531C00210000 | 2024-05-02 11:57AM EDT | 210.00 | 0.19 | 0.20 | 0.35 | +0.06 | +46.15% | 37 | 55 | 35.11% |
| BA240531C00215000 | 2024-05-02 10:24AM EDT | 215.00 | 0.23 | 0.07 | 0.36 | +0.13 | +130.00% | 3 | 10 | 39.06% |
| BA240531C00220000 | 2024-05-02 10:32AM EDT | 220.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 3 | 27 | 43.12% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 81.64% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 73.24% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 120.00 | 0.09 | 0.00 | 0.14 | +0.07 | +350.00% | 3 | 4 | 57.03% |
| BA240531P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 9 | 10 | 56.35% |
| BA240531P00130000 | 2024-05-02 12:29PM EDT | 130.00 | 0.09 | 0.06 | 0.10 | -0.06 | -40.00% | 54 | 85 | 48.63% |
| BA240531P00135000 | 2024-05-02 12:00PM EDT | 135.00 | 0.08 | 0.05 | 0.16 | -0.12 | -60.00% | 14 | 50 | 46.39% |
| BA240531P00140000 | 2024-05-02 11:23AM EDT | 140.00 | 0.13 | 0.07 | 0.24 | -0.12 | -48.00% | 1 | 54 | 43.80% |
| BA240531P00145000 | 2024-05-02 12:45PM EDT | 145.00 | 0.19 | 0.15 | 0.23 | -0.12 | -38.71% | 5 | 71 | 37.89% |
| BA240531P00150000 | 2024-05-02 11:44AM EDT | 150.00 | 0.30 | 0.29 | 0.33 | -0.09 | -23.08% | 20 | 392 | 34.77% |
| BA240531P00155000 | 2024-05-02 12:45PM EDT | 155.00 | 0.49 | 0.50 | 0.56 | -0.25 | -33.78% | 48 | 192 | 32.74% |
| BA240531P00160000 | 2024-05-02 12:53PM EDT | 160.00 | 0.90 | 0.86 | 1.14 | -0.58 | -39.19% | 141 | 483 | 32.67% |
| BA240531P00165000 | 2024-05-02 12:53PM EDT | 165.00 | 1.56 | 1.53 | 1.67 | -0.85 | -35.27% | 132 | 267 | 29.54% |
| BA240531P00170000 | 2024-05-02 12:41PM EDT | 170.00 | 2.80 | 2.76 | 3.05 | -1.17 | -29.47% | 62 | 436 | 29.58% |
| BA240531P00175000 | 2024-05-02 12:55PM EDT | 175.00 | 4.65 | 4.60 | 4.75 | -1.42 | -23.39% | 39 | 153 | 28.08% |
| BA240531P00180000 | 2024-05-02 12:32PM EDT | 180.00 | 6.94 | 6.80 | 7.10 | -2.15 | -23.65% | 17 | 62 | 26.51% |
| BA240531P00185000 | 2024-05-02 12:47PM EDT | 185.00 | 10.25 | 10.00 | 10.30 | -6.64 | -39.31% | 31 | 74 | 25.59% |
| BA240531P00190000 | 2024-05-02 12:31PM EDT | 190.00 | 14.00 | 14.10 | 14.70 | -13.50 | -49.09% | 8 | 3 | 28.68% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 195.00 | 23.35 | 18.35 | 18.85 | 0.00 | - | 1 | 0 | 27.39% |
| BA240531P00200000 | 2024-05-02 11:20AM EDT | 200.00 | 23.55 | 22.55 | 23.65 | -9.60 | -28.96% | 4 | 0 | 29.91% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 210.00 | 40.35 | 32.00 | 33.45 | 0.00 | - | - | 0 | 35.11% |
© 2024 Yahoo. Tutti i diritti riservati.