Italia markets open in 3 hours 16 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
63.975,10 -531,45 (-0,82%) CMC Crypto 200
1.510,76 -15,66 (-1,03%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 140.00 | 38.98 | 45.75 | 48.55 | 0.00 | - | - | 1 | 59.35% |
| BA240628C00160000 | 2024-05-22 12:32PM EDT | 160.00 | 27.80 | 26.35 | 29.00 | +1.90 | +7.34% | 1 | 26 | 51.65% |
| BA240628C00165000 | 2024-05-09 10:59AM EDT | 165.00 | 19.45 | 18.80 | 26.20 | 0.00 | - | 2 | 2 | 57.76% |
| BA240628C00170000 | 2024-05-20 11:40AM EDT | 170.00 | 20.99 | 17.35 | 19.85 | 0.00 | - | 3 | 8 | 42.44% |
| BA240628C00175000 | 2024-05-21 9:33AM EDT | 175.00 | 14.32 | 13.25 | 15.75 | 0.00 | - | 10 | 24 | 39.30% |
| BA240628C00180000 | 2024-05-21 10:05AM EDT | 180.00 | 9.40 | 10.35 | 12.40 | 0.00 | - | 5 | 55 | 38.32% |
| BA240628C00185000 | 2024-05-22 3:48PM EDT | 185.00 | 7.70 | 7.70 | 9.05 | -0.50 | -6.10% | 131 | 582 | 35.61% |
| BA240628C00190000 | 2024-05-22 2:58PM EDT | 190.00 | 5.25 | 5.25 | 5.95 | +0.25 | +5.00% | 29 | 250 | 32.09% |
| BA240628C00195000 | 2024-05-22 3:32PM EDT | 195.00 | 3.74 | 3.50 | 4.00 | +0.04 | +1.08% | 22 | 153 | 31.30% |
| BA240628C00200000 | 2024-05-22 1:29PM EDT | 200.00 | 2.32 | 2.24 | 2.58 | +0.07 | +3.11% | 46 | 250 | 30.74% |
| BA240628C00205000 | 2024-05-22 3:54PM EDT | 205.00 | 1.45 | 1.18 | 1.73 | -0.05 | -3.33% | 223 | 179 | 31.20% |
| BA240628C00210000 | 2024-05-22 3:40PM EDT | 210.00 | 0.82 | 0.58 | 1.06 | -0.18 | -18.00% | 47 | 148 | 30.98% |
| BA240628C00215000 | 2024-05-22 12:27PM EDT | 215.00 | 0.68 | 0.32 | 0.83 | +0.15 | +28.30% | 39 | 49 | 32.98% |
| BA240628C00220000 | 2024-05-22 3:07PM EDT | 220.00 | 0.36 | 0.22 | 0.47 | +0.03 | +9.09% | 203 | 65 | 32.40% |
| BA240628C00225000 | 2024-05-22 12:58PM EDT | 225.00 | 0.30 | 0.00 | 0.65 | -0.05 | -14.29% | 2 | 3 | 38.26% |
| BA240628C00230000 | 2024-05-21 2:08PM EDT | 230.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 39.45% |
| BA240628C00250000 | 2024-05-17 3:45PM EDT | 250.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 47.02% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00140000 | 2024-05-16 10:28AM EDT | 140.00 | 0.35 | 0.00 | 4.35 | 0.00 | - | - | 1 | 75.05% |
| BA240628P00145000 | 2024-05-21 2:27PM EDT | 145.00 | 0.39 | 0.00 | 0.81 | 0.00 | - | 1 | 3 | 52.56% |
| BA240628P00150000 | 2024-05-21 11:37AM EDT | 150.00 | 0.33 | 0.02 | 0.69 | 0.00 | - | 6 | 19 | 45.12% |
| BA240628P00155000 | 2024-05-21 2:25PM EDT | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 6 | 14 | 36.84% |
| BA240628P00160000 | 2024-05-22 2:30PM EDT | 160.00 | 0.47 | 0.37 | 0.65 | -0.08 | -14.55% | 20 | 137 | 33.67% |
| BA240628P00165000 | 2024-05-22 3:07PM EDT | 165.00 | 0.77 | 0.39 | 1.04 | -0.16 | -17.20% | 38 | 107 | 32.18% |
| BA240628P00170000 | 2024-05-22 3:19PM EDT | 170.00 | 1.40 | 1.26 | 1.60 | -0.34 | -19.54% | 16 | 217 | 30.47% |
| BA240628P00175000 | 2024-05-22 2:29PM EDT | 175.00 | 2.65 | 1.90 | 2.65 | -0.10 | -3.64% | 12 | 168 | 29.94% |
| BA240628P00180000 | 2024-05-22 3:08PM EDT | 180.00 | 3.75 | 3.45 | 4.20 | -0.49 | -11.56% | 16 | 83 | 29.63% |
| BA240628P00185000 | 2024-05-22 12:21PM EDT | 185.00 | 5.96 | 5.40 | 6.05 | -0.34 | -5.40% | 6 | 131 | 28.30% |
| BA240628P00190000 | 2024-05-22 3:46PM EDT | 190.00 | 9.60 | 7.55 | 8.85 | +0.60 | +6.67% | 7 | 12 | 28.60% |
© 2024 Yahoo. Tutti i diritti riservati.