Italia markets open in 6 hours 55 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.621,84 -1.135,77 (-1,73%) CMC Crypto 200
1.525,97 +37,43 (+2,51%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 42.21 | 54.30 | 56.05 | 0.00 | - | 1 | 1 | 89.11% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 145.00 | 34.23 | 38.50 | 41.10 | 0.00 | - | - | 20 | 85.30% |
| BA240607C00150000 | 2024-05-16 3:52PM EDT | 150.00 | 34.23 | 34.40 | 36.00 | 0.00 | - | 10 | 39 | 58.15% |
| BA240607C00155000 | 2024-05-16 3:33PM EDT | 155.00 | 28.61 | 28.60 | 31.15 | 0.00 | - | 1 | 2 | 67.60% |
| BA240607C00160000 | 2024-05-17 3:18PM EDT | 160.00 | 26.15 | 23.70 | 26.40 | 0.00 | - | 7 | 48 | 61.60% |
| BA240607C00165000 | 2024-05-20 2:35PM EDT | 165.00 | 22.52 | 19.40 | 21.35 | 0.00 | - | 9 | 43 | 51.61% |
| BA240607C00170000 | 2024-05-21 10:20AM EDT | 170.00 | 16.77 | 14.10 | 16.60 | -2.12 | -11.22% | 2 | 163 | 44.58% |
| BA240607C00175000 | 2024-05-21 3:45PM EDT | 175.00 | 11.80 | 7.15 | 13.20 | -1.92 | -13.99% | 54 | 121 | 47.10% |
| BA240607C00180000 | 2024-05-21 3:54PM EDT | 180.00 | 7.96 | 6.25 | 9.80 | -1.19 | -13.01% | 50 | 249 | 45.59% |
| BA240607C00185000 | 2024-05-21 3:56PM EDT | 185.00 | 4.95 | 4.70 | 5.60 | -1.10 | -18.18% | 82 | 1,270 | 35.88% |
| BA240607C00190000 | 2024-05-21 3:44PM EDT | 190.00 | 2.75 | 2.71 | 3.15 | -0.95 | -25.68% | 77 | 638 | 33.23% |
| BA240607C00195000 | 2024-05-21 3:31PM EDT | 195.00 | 1.58 | 1.41 | 1.61 | -0.46 | -22.55% | 35 | 303 | 31.81% |
| BA240607C00200000 | 2024-05-21 3:56PM EDT | 200.00 | 0.80 | 0.74 | 0.81 | -0.26 | -24.53% | 749 | 1,479 | 31.76% |
| BA240607C00205000 | 2024-05-21 3:17PM EDT | 205.00 | 0.47 | 0.26 | 0.43 | -0.10 | -17.54% | 43 | 343 | 32.72% |
| BA240607C00210000 | 2024-05-21 2:17PM EDT | 210.00 | 0.29 | 0.19 | 0.28 | -0.07 | -19.44% | 4 | 365 | 35.11% |
| BA240607C00215000 | 2024-05-21 2:19PM EDT | 215.00 | 0.18 | 0.13 | 0.25 | -0.05 | -21.74% | 19 | 178 | 39.31% |
| BA240607C00220000 | 2024-05-21 10:03AM EDT | 220.00 | 0.09 | 0.09 | 0.29 | -0.13 | -59.09% | 3 | 18 | 45.22% |
| BA240607C00225000 | 2024-05-21 1:25PM EDT | 225.00 | 0.10 | 0.03 | 0.15 | -0.05 | -33.33% | 6 | 36 | 44.73% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.27 | 0.00 | 0.51 | 0.00 | - | - | 10 | 156.45% |
| BA240607P00100000 | 2024-05-15 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 89.06% |
| BA240607P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | - | 2 | 104.49% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 120.00 | 0.30 | 0.00 | 0.42 | 0.00 | - | 1 | 5 | 96.09% |
| BA240607P00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 76.56% |
| BA240607P00130000 | 2024-05-20 10:35AM EDT | 130.00 | 0.02 | 0.02 | 0.22 | 0.00 | - | 1 | 8 | 74.02% |
| BA240607P00135000 | 2024-05-21 12:49PM EDT | 135.00 | 0.06 | 0.01 | 0.08 | +0.03 | +100.00% | 17 | 324 | 58.98% |
| BA240607P00140000 | 2024-05-17 12:45PM EDT | 140.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 65 | 54.69% |
| BA240607P00145000 | 2024-05-20 10:18AM EDT | 145.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 1 | 31 | 52.73% |
| BA240607P00150000 | 2024-05-20 3:08PM EDT | 150.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 114 | 528 | 45.51% |
| BA240607P00155000 | 2024-05-21 12:38PM EDT | 155.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 7 | 1,011 | 39.84% |
| BA240607P00160000 | 2024-05-21 2:08PM EDT | 160.00 | 0.12 | 0.10 | 0.33 | -0.01 | -7.69% | 8 | 721 | 40.97% |
| BA240607P00165000 | 2024-05-21 3:30PM EDT | 165.00 | 0.23 | 0.20 | 0.35 | -0.03 | -11.54% | 123 | 512 | 34.23% |
| BA240607P00170000 | 2024-05-21 3:37PM EDT | 170.00 | 0.49 | 0.51 | 0.67 | -0.02 | -3.92% | 62 | 428 | 31.91% |
| BA240607P00175000 | 2024-05-21 3:52PM EDT | 175.00 | 1.14 | 1.14 | 1.25 | +0.03 | +2.70% | 239 | 446 | 29.52% |
| BA240607P00180000 | 2024-05-21 3:25PM EDT | 180.00 | 2.19 | 2.34 | 2.50 | +0.12 | +5.80% | 83 | 481 | 28.61% |
| BA240607P00185000 | 2024-05-21 3:07PM EDT | 185.00 | 4.09 | 4.40 | 4.65 | +0.29 | +7.63% | 37 | 234 | 28.52% |
| BA240607P00190000 | 2024-05-21 10:36AM EDT | 190.00 | 7.64 | 7.30 | 7.75 | +1.04 | +15.76% | 3 | 88 | 29.05% |
| BA240607P00195000 | 2024-05-20 10:30AM EDT | 195.00 | 9.00 | 9.50 | 12.20 | 0.00 | - | 3 | 9 | 34.82% |
| BA240607P00200000 | 2024-05-17 12:03PM EDT | 200.00 | 18.03 | 14.95 | 16.00 | 0.00 | - | 5 | 8 | 31.42% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 205.00 | 35.75 | 19.45 | 24.00 | 0.00 | - | 1 | 0 | 66.13% |
| BA240607P00210000 | 2024-05-21 9:36AM EDT | 210.00 | 24.55 | 24.50 | 27.00 | +1.15 | +4.91% | 1 | 2 | 56.12% |
| BA240607P00215000 | 2024-05-21 10:14AM EDT | 215.00 | 31.45 | 29.35 | 33.50 | -6.26 | -16.60% | 1 | 2 | 55.96% |
| BA240607P00220000 | 2024-05-15 3:44PM EDT | 220.00 | 42.73 | 34.35 | 38.45 | 0.00 | - | - | 0 | 61.52% |
© 2024 Yahoo. Tutti i diritti riservati.