Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.983,05 -552,96 (-0,91%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 333.42% |
| BA240621C00100000 | 2024-04-16 3:21PM EDT | 100.00 | 70.62 | 69.95 | 72.85 | 0.00 | - | 3 | 245 | 88.38% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 105.00 | 66.65 | 64.20 | 68.00 | 0.00 | - | 50 | 107 | 77.64% |
| BA240621C00110000 | 2024-04-11 10:11AM EDT | 110.00 | 63.65 | 60.10 | 62.40 | 0.00 | - | 1 | 70 | 73.29% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 195.65% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 120.00 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 67.43% |
| BA240621C00125000 | 2024-02-12 10:47AM EDT | 125.00 | 87.02 | 59.45 | 63.40 | 0.00 | - | 1 | 24 | 144.35% |
| BA240621C00130000 | 2024-04-15 2:58PM EDT | 130.00 | 43.15 | 40.75 | 42.20 | +3.25 | +8.15% | 2 | 38 | 51.92% |
| BA240621C00135000 | 2024-04-18 9:42AM EDT | 135.00 | 37.80 | 36.10 | 37.30 | 0.00 | - | 2 | 32 | 52.49% |
| BA240621C00140000 | 2024-04-19 2:41PM EDT | 140.00 | 33.00 | 31.35 | 32.75 | +0.35 | +1.07% | 1 | 76 | 49.34% |
| BA240621C00145000 | 2024-04-17 2:45PM EDT | 145.00 | 28.62 | 27.70 | 28.40 | 0.00 | - | 3 | 151 | 46.81% |
| BA240621C00150000 | 2024-04-19 10:18AM EDT | 150.00 | 25.01 | 23.75 | 24.00 | +0.41 | +1.67% | 3 | 214 | 43.37% |
| BA240621C00155000 | 2024-04-18 10:09AM EDT | 155.00 | 20.45 | 19.65 | 20.30 | -1.05 | -4.88% | 2 | 103 | 42.38% |
| BA240621C00160000 | 2024-04-19 1:34PM EDT | 160.00 | 16.81 | 16.25 | 16.50 | +0.80 | +5.00% | 18 | 325 | 39.91% |
| BA240621C00165000 | 2024-04-19 3:57PM EDT | 165.00 | 13.05 | 13.00 | 13.25 | -0.40 | -2.97% | 5 | 202 | 38.48% |
| BA240621C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 10.35 | 10.20 | 10.35 | -0.56 | -5.13% | 44 | 775 | 37.10% |
| BA240621C00175000 | 2024-04-19 3:54PM EDT | 175.00 | 7.88 | 7.85 | 8.00 | -0.51 | -6.08% | 511 | 1,507 | 36.38% |
| BA240621C00180000 | 2024-04-19 3:54PM EDT | 180.00 | 6.00 | 5.90 | 6.05 | -0.34 | -5.36% | 1,112 | 1,129 | 35.76% |
| BA240621C00185000 | 2024-04-19 3:56PM EDT | 185.00 | 4.35 | 4.35 | 4.45 | -0.42 | -8.81% | 453 | 1,788 | 35.11% |
| BA240621C00190000 | 2024-04-19 3:29PM EDT | 190.00 | 3.35 | 3.15 | 3.25 | -0.15 | -4.29% | 103 | 3,951 | 34.81% |
| BA240621C00195000 | 2024-04-19 3:40PM EDT | 195.00 | 2.30 | 2.24 | 2.30 | -0.27 | -10.51% | 33 | 1,806 | 34.39% |
| BA240621C00200000 | 2024-04-19 3:56PM EDT | 200.00 | 1.61 | 1.56 | 1.65 | -0.18 | -10.06% | 130 | 6,417 | 34.39% |
| BA240621C00205000 | 2024-04-19 3:59PM EDT | 205.00 | 1.10 | 1.08 | 1.15 | -0.20 | -15.38% | 5 | 843 | 34.25% |
| BA240621C00210000 | 2024-04-19 3:49PM EDT | 210.00 | 0.80 | 0.77 | 0.80 | -0.12 | -13.04% | 380 | 7,074 | 34.25% |
| BA240621C00215000 | 2024-04-19 12:30PM EDT | 215.00 | 0.60 | 0.53 | 0.57 | -0.01 | -1.64% | 6 | 623 | 34.50% |
| BA240621C00220000 | 2024-04-19 3:19PM EDT | 220.00 | 0.42 | 0.35 | 0.45 | -0.05 | -10.64% | 97 | 6,832 | 35.45% |
| BA240621C00225000 | 2024-04-19 2:06PM EDT | 225.00 | 0.45 | 0.13 | 0.35 | +0.15 | +50.00% | 2 | 213 | 36.21% |
| BA240621C00230000 | 2024-04-19 3:27PM EDT | 230.00 | 0.22 | 0.19 | 0.24 | -0.04 | -15.38% | 60 | 6,791 | 36.18% |
| BA240621C00235000 | 2024-04-19 11:49AM EDT | 235.00 | 0.19 | 0.14 | 0.31 | -0.01 | -5.00% | 2 | 51 | 39.84% |
| BA240621C00240000 | 2024-04-19 3:44PM EDT | 240.00 | 0.15 | 0.10 | 0.14 | -0.04 | -21.05% | 46 | 9,086 | 37.31% |
| BA240621C00245000 | 2024-04-12 3:44PM EDT | 245.00 | 0.19 | 0.08 | 0.24 | 0.00 | - | 10 | 79 | 42.29% |
| BA240621C00250000 | 2024-04-19 2:56PM EDT | 250.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 402 | 4,329 | 39.26% |
| BA240621C00255000 | 2024-04-19 3:21PM EDT | 255.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 3 | 11 | 39.94% |
| BA240621C00260000 | 2024-04-19 1:59PM EDT | 260.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 101 | 5,940 | 41.60% |
| BA240621C00265000 | 2024-04-11 10:22AM EDT | 265.00 | 0.08 | 0.03 | 0.19 | 0.00 | - | 1 | 5 | 48.05% |
| BA240621C00270000 | 2024-04-19 1:26PM EDT | 270.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 35 | 2,318 | 42.38% |
| BA240621C00275000 | 2024-04-05 3:08PM EDT | 275.00 | 0.18 | 0.01 | 0.18 | 0.00 | - | 2 | 1 | 51.03% |
| BA240621C00280000 | 2024-04-19 3:48PM EDT | 280.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 2,935 | 45.31% |
| BA240621C00285000 | 2024-04-05 3:10PM EDT | 285.00 | 0.17 | 0.01 | 0.18 | 0.00 | - | 2 | 2 | 50.10% |
| BA240621C00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 990 | 51.56% |
| BA240621C00300000 | 2024-04-19 3:48PM EDT | 300.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 139 | 3,413 | 51.17% |
| BA240621C00310000 | 2024-04-17 12:35PM EDT | 310.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 1,785 | 51.95% |
| BA240621C00320000 | 2024-04-16 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3,883 | 56.25% |
| BA240621C00330000 | 2024-04-04 12:18PM EDT | 330.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 10 | 3,729 | 57.42% |
| BA240621C00340000 | 2024-04-10 9:42AM EDT | 340.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 223 | 63.28% |
| BA240621C00350000 | 2024-04-18 9:34AM EDT | 350.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1,304 | 65.43% |
| BA240621C00360000 | 2024-04-15 10:24AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 507 | 60.55% |
| BA240621C00370000 | 2024-04-01 3:58PM EDT | 370.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 67 | 69.73% |
| BA240621C00380000 | 2024-03-11 1:13PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 42 | 69.14% |
| BA240621C00390000 | 2024-04-16 9:37AM EDT | 390.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,577 | 69.14% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00090000 | 2024-04-19 3:49PM EDT | 90.00 | 0.08 | 0.03 | 0.08 | -0.01 | -11.11% | 1 | 353 | 60.16% |
| BA240621P00095000 | 2024-04-12 3:53PM EDT | 95.00 | 0.09 | 0.04 | 0.22 | 0.00 | - | 2 | 168 | 61.62% |
| BA240621P00100000 | 2024-04-19 3:44PM EDT | 100.00 | 0.08 | 0.06 | 0.14 | -0.01 | -11.11% | 3 | 881 | 54.79% |
| BA240621P00105000 | 2024-04-18 12:56PM EDT | 105.00 | 0.10 | 0.06 | 0.27 | -0.01 | -9.09% | 2 | 121 | 53.71% |
| BA240621P00110000 | 2024-04-18 10:19AM EDT | 110.00 | 0.21 | 0.12 | 0.19 | +0.04 | +23.53% | 1 | 442 | 50.10% |
| BA240621P00115000 | 2024-04-18 11:43AM EDT | 115.00 | 0.23 | 0.18 | 0.30 | -0.02 | -8.00% | 2 | 172 | 48.98% |
| BA240621P00120000 | 2024-04-18 11:43AM EDT | 120.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 465 | 47.63% |
| BA240621P00125000 | 2024-04-19 3:20PM EDT | 125.00 | 0.48 | 0.40 | 0.61 | +0.04 | +9.09% | 4 | 489 | 45.56% |
| BA240621P00130000 | 2024-04-19 3:59PM EDT | 130.00 | 0.70 | 0.57 | 0.83 | +0.09 | +14.75% | 80 | 1,297 | 43.58% |
| BA240621P00135000 | 2024-04-19 3:00PM EDT | 135.00 | 0.83 | 0.85 | 1.05 | -0.08 | -8.79% | 7 | 684 | 40.92% |
| BA240621P00140000 | 2024-04-19 3:56PM EDT | 140.00 | 1.26 | 1.22 | 1.38 | +0.01 | +0.80% | 9 | 3,156 | 38.66% |
| BA240621P00145000 | 2024-04-19 3:53PM EDT | 145.00 | 1.75 | 1.75 | 1.81 | -0.15 | -7.89% | 4 | 3,008 | 36.40% |
| BA240621P00150000 | 2024-04-19 3:57PM EDT | 150.00 | 2.54 | 2.49 | 2.58 | -0.01 | -0.39% | 116 | 4,682 | 35.27% |
| BA240621P00155000 | 2024-04-19 3:53PM EDT | 155.00 | 3.59 | 3.50 | 3.65 | +0.04 | +1.13% | 256 | 3,213 | 34.34% |
| BA240621P00160000 | 2024-04-19 3:56PM EDT | 160.00 | 4.95 | 4.90 | 5.00 | +0.05 | +1.02% | 53 | 3,940 | 33.25% |
| BA240621P00165000 | 2024-04-19 3:57PM EDT | 165.00 | 6.69 | 6.60 | 6.80 | +0.01 | +0.15% | 46 | 4,518 | 32.49% |
| BA240621P00170000 | 2024-04-19 3:51PM EDT | 170.00 | 8.88 | 8.80 | 8.95 | +0.05 | +0.57% | 131 | 3,828 | 31.49% |
| BA240621P00175000 | 2024-04-19 3:51PM EDT | 175.00 | 11.53 | 11.45 | 11.60 | +0.13 | +1.14% | 145 | 2,189 | 30.71% |
| BA240621P00180000 | 2024-04-19 3:57PM EDT | 180.00 | 14.63 | 14.35 | 14.80 | +0.23 | +1.60% | 27 | 5,106 | 30.35% |
| BA240621P00185000 | 2024-04-19 3:34PM EDT | 185.00 | 17.80 | 17.95 | 18.35 | -0.04 | -0.22% | 108 | 2,389 | 29.78% |
| BA240621P00190000 | 2024-04-19 3:39PM EDT | 190.00 | 22.15 | 21.90 | 22.50 | +0.26 | +1.19% | 19 | 5,046 | 30.41% |
| BA240621P00195000 | 2024-04-19 1:49PM EDT | 195.00 | 25.10 | 26.10 | 26.55 | -0.50 | -1.95% | 6 | 3,470 | 29.04% |
| BA240621P00200000 | 2024-04-19 1:48PM EDT | 200.00 | 30.29 | 30.45 | 31.25 | -0.22 | -0.72% | 31 | 6,297 | 30.43% |
| BA240621P00205000 | 2024-04-19 3:40PM EDT | 205.00 | 35.15 | 33.70 | 35.95 | -0.11 | -0.31% | 4 | 43 | 31.06% |
| BA240621P00210000 | 2024-04-19 12:43PM EDT | 210.00 | 39.75 | 39.00 | 40.55 | -0.28 | -0.70% | 5 | 1,697 | 29.25% |
| BA240621P00215000 | 2024-04-17 2:54PM EDT | 215.00 | 45.40 | 43.15 | 47.20 | 0.00 | - | 65 | 0 | 46.81% |
| BA240621P00220000 | 2024-04-19 2:28PM EDT | 220.00 | 49.95 | 48.80 | 51.15 | +0.90 | +1.83% | 3,275 | 166 | 41.53% |
| BA240621P00225000 | 2024-04-12 3:55PM EDT | 225.00 | 55.35 | 53.10 | 57.15 | 0.00 | - | 4 | 0 | 52.49% |
| BA240621P00230000 | 2024-04-19 2:28PM EDT | 230.00 | 59.05 | 58.40 | 65.00 | +0.05 | +0.08% | 3,720 | 162 | 51.83% |
| BA240621P00235000 | 2024-04-09 10:39AM EDT | 235.00 | 54.00 | 61.00 | 69.30 | 0.00 | - | 1 | 0 | 71.67% |
| BA240621P00240000 | 2024-04-19 2:28PM EDT | 240.00 | 69.75 | 68.40 | 72.30 | -0.15 | -0.21% | 780 | 128 | 61.83% |
| BA240621P00250000 | 2024-04-19 2:35PM EDT | 250.00 | 80.05 | 78.80 | 81.25 | -0.10 | -0.12% | 182 | 43 | 57.35% |
| BA240621P00260000 | 2024-04-19 2:28PM EDT | 260.00 | 89.25 | 88.75 | 91.25 | -0.90 | -1.00% | 60 | 18 | 61.69% |
| BA240621P00270000 | 2024-04-19 12:26PM EDT | 270.00 | 99.67 | 99.60 | 102.00 | +0.08 | +0.08% | 3 | 6 | 59.57% |
| BA240621P00280000 | 2024-04-18 3:05PM EDT | 280.00 | 109.64 | 107.40 | 112.75 | 0.00 | - | 4 | 0 | 84.06% |
| BA240621P00290000 | 2024-04-18 3:05PM EDT | 290.00 | 119.56 | 117.45 | 122.80 | 0.00 | - | 3 | 0 | 88.60% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 300.00 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00390000 | 2024-04-10 3:34PM EDT | 390.00 | 215.90 | 218.10 | 222.80 | 0.00 | - | - | 0 | 84.86% |
© 2024 Yahoo. Tutti i diritti riservati.