Italia markets closed
Dow Jones
39.156,08 +43,92 (+0,11%) Nasdaq
17.754,36 +36,70 (+0,21%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.196,83 -159,42 (-0,28%) CMC Crypto 200
1.266,12 -17,66 (-1,38%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:04PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705C00145000 | 2024-06-20 10:53AM EDT | 145.00 | 29.25 | 32.90 | 34.20 | 0.00 | - | - | 1 | 68.75% |
| BA240705C00150000 | 2024-06-26 10:30AM EDT | 150.00 | 26.00 | 27.35 | 28.85 | -4.35 | -14.33% | 5 | 105 | 69.53% |
| BA240705C00155000 | 2024-06-26 10:29AM EDT | 155.00 | 20.90 | 23.10 | 23.55 | -5.43 | -20.62% | 1 | 5 | 49.71% |
| BA240705C00160000 | 2024-06-26 11:01AM EDT | 160.00 | 17.35 | 17.40 | 18.60 | -1.40 | -7.47% | 4 | 30 | 41.94% |
| BA240705C00165000 | 2024-06-25 3:40PM EDT | 165.00 | 11.60 | 13.40 | 14.00 | -3.70 | -24.18% | 29 | 23 | 40.43% |
| BA240705C00167500 | 2024-06-26 11:04AM EDT | 167.50 | 9.85 | 11.00 | 11.20 | -0.90 | -8.37% | 19 | 89 | 29.47% |
| BA240705C00170000 | 2024-06-26 1:07PM EDT | 170.00 | 9.00 | 8.80 | 8.95 | -1.35 | -13.04% | 81 | 91 | 28.20% |
| BA240705C00172500 | 2024-06-26 1:07PM EDT | 172.50 | 6.95 | 6.70 | 6.90 | -1.85 | -21.02% | 112 | 154 | 27.61% |
| BA240705C00175000 | 2024-06-26 1:43PM EDT | 175.00 | 5.05 | 4.95 | 5.10 | -1.05 | -17.21% | 885 | 822 | 27.27% |
| BA240705C00177500 | 2024-06-26 1:47PM EDT | 177.50 | 3.40 | 3.45 | 3.55 | -1.10 | -24.44% | 858 | 687 | 26.67% |
| BA240705C00180000 | 2024-06-26 1:47PM EDT | 180.00 | 2.25 | 2.26 | 2.34 | -0.90 | -28.57% | 1,243 | 1,182 | 26.34% |
| BA240705C00182500 | 2024-06-26 1:27PM EDT | 182.50 | 1.46 | 1.44 | 1.50 | -0.68 | -31.78% | 634 | 501 | 26.59% |
| BA240705C00185000 | 2024-06-26 1:49PM EDT | 185.00 | 0.91 | 0.89 | 0.94 | -0.57 | -38.26% | 348 | 1,200 | 27.08% |
| BA240705C00187500 | 2024-06-26 1:46PM EDT | 187.50 | 0.55 | 0.55 | 0.58 | -0.40 | -42.11% | 159 | 546 | 27.74% |
| BA240705C00190000 | 2024-06-26 1:44PM EDT | 190.00 | 0.36 | 0.35 | 0.37 | -0.30 | -45.45% | 239 | 2,276 | 28.76% |
| BA240705C00192500 | 2024-06-26 1:09PM EDT | 192.50 | 0.23 | 0.22 | 0.25 | -0.19 | -45.24% | 120 | 83 | 30.18% |
| BA240705C00195000 | 2024-06-26 12:25PM EDT | 195.00 | 0.16 | 0.14 | 0.18 | -0.13 | -44.83% | 15 | 829 | 31.84% |
| BA240705C00197500 | 2024-06-26 12:16PM EDT | 197.50 | 0.11 | 0.09 | 0.13 | -0.09 | -45.00% | 1 | 209 | 33.40% |
| BA240705C00200000 | 2024-06-26 10:33AM EDT | 200.00 | 0.19 | 0.07 | 0.14 | +0.02 | +11.76% | 22 | 724 | 37.21% |
| BA240705C00202500 | 2024-06-26 11:19AM EDT | 202.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 47 | 341 | 37.01% |
| BA240705C00205000 | 2024-06-26 1:42PM EDT | 205.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 7 | 576 | 40.04% |
| BA240705C00210000 | 2024-06-26 10:09AM EDT | 210.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 297 | 47.27% |
| BA240705C00215000 | 2024-06-24 12:41PM EDT | 215.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 15 | 45 | 49.41% |
| BA240705C00220000 | 2024-06-26 11:42AM EDT | 220.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 11 | 24 | 50.00% |
| BA240705C00225000 | 2024-06-25 10:07AM EDT | 225.00 | 0.02 | 0.01 | 0.15 | -0.08 | -80.00% | 2 | 8 | 61.72% |
| BA240705C00230000 | 2024-06-24 11:13AM EDT | 230.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 5 | 11 | 67.77% |
| BA240705C00235000 | 2024-06-26 12:16PM EDT | 235.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 2 | 36 | 68.36% |
| BA240705C00245000 | 2024-06-24 2:11PM EDT | 245.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 10 | 81.25% |
| BA240705C00255000 | 2024-06-17 10:20AM EDT | 255.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 2 | 89.84% |
| BA240705C00260000 | 2024-06-17 10:23AM EDT | 260.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 11 | 94.14% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705P00095000 | 2024-06-17 12:45PM EDT | 95.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 1 | 157.03% |
| BA240705P00110000 | 2024-06-20 9:59AM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 30 | 121.48% |
| BA240705P00115000 | 2024-06-20 9:56AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 111.33% |
| BA240705P00120000 | 2024-06-25 2:04PM EDT | 120.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 2 | 18 | 101.37% |
| BA240705P00125000 | 2024-06-24 1:52PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 81.25% |
| BA240705P00130000 | 2024-06-25 1:43PM EDT | 130.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 48 | 82.81% |
| BA240705P00135000 | 2024-06-25 11:08AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 70 | 146 | 61.72% |
| BA240705P00140000 | 2024-06-26 1:05PM EDT | 140.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 30 | 51 | 60.16% |
| BA240705P00145000 | 2024-06-25 2:25PM EDT | 145.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 27 | 70 | 52.34% |
| BA240705P00146000 | 2024-06-26 9:30AM EDT | 146.00 | 0.07 | 0.01 | 0.06 | +0.03 | +75.00% | 1 | 30 | 50.00% |
| BA240705P00150000 | 2024-06-26 9:36AM EDT | 150.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 389 | 49.12% |
| BA240705P00155000 | 2024-06-26 10:58AM EDT | 155.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 33 | 273 | 42.38% |
| BA240705P00157500 | 2024-06-26 1:43PM EDT | 157.50 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 8 | 144 | 37.60% |
| BA240705P00160000 | 2024-06-26 12:51PM EDT | 160.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 94 | 1,327 | 34.67% |
| BA240705P00162500 | 2024-06-26 1:43PM EDT | 162.50 | 0.15 | 0.12 | 0.18 | -0.03 | -16.67% | 26 | 170 | 33.35% |
| BA240705P00165000 | 2024-06-26 1:09PM EDT | 165.00 | 0.22 | 0.20 | 0.23 | -0.06 | -21.43% | 67 | 535 | 30.37% |
| BA240705P00167500 | 2024-06-26 1:21PM EDT | 167.50 | 0.39 | 0.34 | 0.37 | -0.19 | -32.76% | 172 | 605 | 28.86% |
| BA240705P00170000 | 2024-06-26 1:44PM EDT | 170.00 | 0.57 | 0.59 | 0.63 | -0.16 | -21.92% | 660 | 1,174 | 27.91% |
| BA240705P00172500 | 2024-06-26 1:34PM EDT | 172.50 | 1.01 | 1.00 | 1.08 | -0.08 | -7.34% | 447 | 1,079 | 27.39% |
| BA240705P00175000 | 2024-06-26 1:47PM EDT | 175.00 | 1.73 | 1.66 | 1.75 | -0.07 | -3.89% | 564 | 1,053 | 26.81% |
| BA240705P00177500 | 2024-06-26 1:23PM EDT | 177.50 | 2.75 | 2.65 | 2.75 | +0.05 | +1.85% | 156 | 455 | 26.69% |
| BA240705P00180000 | 2024-06-26 1:24PM EDT | 180.00 | 4.00 | 3.95 | 4.10 | +0.10 | +2.56% | 98 | 475 | 26.87% |
| BA240705P00182500 | 2024-06-26 12:32PM EDT | 182.50 | 6.13 | 5.70 | 5.80 | +0.68 | +12.48% | 15 | 196 | 27.55% |
| BA240705P00185000 | 2024-06-26 12:07PM EDT | 185.00 | 8.28 | 7.60 | 7.85 | +0.68 | +8.95% | 18 | 220 | 29.48% |
| BA240705P00187500 | 2024-06-21 12:19PM EDT | 187.50 | 11.50 | 9.75 | 10.05 | 0.00 | - | 10 | 14 | 31.52% |
| BA240705P00190000 | 2024-06-26 10:56AM EDT | 190.00 | 13.56 | 12.05 | 12.30 | +2.86 | +26.73% | 13 | 78 | 32.89% |
| BA240705P00192500 | 2024-06-26 12:01PM EDT | 192.50 | 14.94 | 13.50 | 14.85 | +0.71 | +4.99% | 1 | 0 | 38.36% |
| BA240705P00195000 | 2024-06-21 11:33AM EDT | 195.00 | 17.97 | 16.80 | 17.30 | 0.00 | - | 5 | 7 | 41.90% |
| BA240705P00197500 | 2024-06-21 10:25AM EDT | 197.50 | 20.91 | 19.25 | 19.75 | 0.00 | - | 1 | 0 | 45.14% |
| BA240705P00200000 | 2024-06-17 3:37PM EDT | 200.00 | 21.47 | 21.85 | 22.40 | 0.00 | - | 10 | 0 | 52.25% |
| BA240705P00205000 | 2024-06-20 3:52PM EDT | 205.00 | 28.60 | 26.20 | 28.10 | 0.00 | - | 2 | 2 | 54.44% |
| BA240705P00210000 | 2024-06-11 3:48PM EDT | 210.00 | 24.75 | 31.35 | 33.00 | 0.00 | - | 10 | 0 | 62.26% |
| BA240705P00240000 | 2024-06-20 3:52PM EDT | 240.00 | 63.60 | 61.40 | 63.10 | 0.00 | - | 2 | 2 | 102.05% |
| BA240705P00245000 | 2024-06-20 3:52PM EDT | 245.00 | 68.60 | 66.45 | 68.10 | 0.00 | - | 1 | 1 | 108.50% |
| BA240705P00250000 | 2024-06-17 3:33PM EDT | 250.00 | 71.48 | 71.40 | 73.10 | 0.00 | - | 1 | 0 | 112.99% |
© 2024 Yahoo. Tutti i diritti riservati.