Italia markets closed
Dow Jones
39.146,17 +34,01 (+0,09%) Nasdaq
17.750,68 +33,02 (+0,19%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.062,21 -545,15 (-0,95%) CMC Crypto 200
1.264,90 -18,88 (-1,47%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:43PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240712C00155000 | 2024-06-26 10:49AM EDT | 155.00 | 21.47 | 23.10 | 24.00 | -1.28 | -5.63% | 5 | 5 | 50.68% |
| BA240712C00160000 | 2024-06-26 11:26AM EDT | 160.00 | 17.40 | 18.40 | 19.10 | +2.05 | +13.36% | 1 | 2 | 43.26% |
| BA240712C00165000 | 2024-06-25 2:34PM EDT | 165.00 | 11.60 | 13.15 | 14.25 | 0.00 | - | 6 | 23 | 35.86% |
| BA240712C00170000 | 2024-06-26 12:42PM EDT | 170.00 | 9.43 | 9.35 | 10.00 | +2.68 | +39.70% | 4 | 90 | 32.76% |
| BA240712C00175000 | 2024-06-26 12:39PM EDT | 175.00 | 6.10 | 6.15 | 6.35 | +1.30 | +27.08% | 518 | 192 | 30.42% |
| BA240712C00180000 | 2024-06-26 1:25PM EDT | 180.00 | 3.50 | 3.50 | 3.75 | +0.83 | +31.09% | 102 | 567 | 30.03% |
| BA240712C00185000 | 2024-06-26 1:12PM EDT | 185.00 | 1.92 | 1.85 | 1.97 | +0.57 | +42.22% | 126 | 537 | 29.54% |
| BA240712C00190000 | 2024-06-26 1:08PM EDT | 190.00 | 0.95 | 0.93 | 1.00 | +0.30 | +46.15% | 69 | 530 | 30.03% |
| BA240712C00195000 | 2024-06-26 1:16PM EDT | 195.00 | 0.46 | 0.44 | 0.49 | +0.10 | +27.78% | 85 | 561 | 30.76% |
| BA240712C00200000 | 2024-06-26 1:03PM EDT | 200.00 | 0.26 | 0.19 | 0.27 | +0.07 | +36.84% | 33 | 500 | 32.47% |
| BA240712C00205000 | 2024-06-26 11:05AM EDT | 205.00 | 0.13 | 0.09 | 0.32 | +0.05 | +62.50% | 51 | 267 | 39.11% |
| BA240712C00210000 | 2024-06-25 1:08PM EDT | 210.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 8 | 40 | 42.29% |
| BA240712C00215000 | 2024-06-25 10:58AM EDT | 215.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 4 | 27 | 41.90% |
| BA240712C00220000 | 2024-06-25 11:36AM EDT | 220.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 100 | 259 | 48.15% |
| BA240712C00225000 | 2024-06-20 3:23PM EDT | 225.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 8 | 9 | 50.78% |
| BA240712C00230000 | 2024-06-07 11:50AM EDT | 230.00 | 0.48 | 0.01 | 0.25 | 0.00 | - | 18 | 18 | 54.79% |
| BA240712C00235000 | 2024-06-07 11:50AM EDT | 235.00 | 0.40 | 0.00 | 0.21 | 0.00 | - | 18 | 21 | 57.03% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240712P00095000 | 2024-06-14 10:57AM EDT | 95.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 122.66% |
| BA240712P00100000 | 2024-06-26 10:46AM EDT | 100.00 | 0.01 | 0.01 | 0.20 | -0.20 | -95.24% | 18 | 1 | 114.06% |
| BA240712P00120000 | 2024-06-26 9:31AM EDT | 120.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 3 | 10 | 68.75% |
| BA240712P00125000 | 2024-06-24 11:21AM EDT | 125.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 3 | 5 | 73.44% |
| BA240712P00130000 | 2024-06-25 11:53AM EDT | 130.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 3 | 93 | 56.64% |
| BA240712P00135000 | 2024-06-24 1:00PM EDT | 135.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 59.18% |
| BA240712P00140000 | 2024-06-26 12:27PM EDT | 140.00 | 0.13 | 0.01 | 0.11 | -0.37 | -74.00% | 4 | 8 | 52.64% |
| BA240712P00145000 | 2024-06-26 10:17AM EDT | 145.00 | 0.08 | 0.01 | 0.09 | -0.14 | -63.64% | 5 | 94 | 44.53% |
| BA240712P00150000 | 2024-06-26 10:17AM EDT | 150.00 | 0.13 | 0.06 | 0.00 | -0.02 | -13.33% | 2 | 171 | 12.50% |
| BA240712P00155000 | 2024-06-26 12:56PM EDT | 155.00 | 0.16 | 0.07 | 0.21 | -0.13 | -44.83% | 3 | 322 | 36.72% |
| BA240712P00160000 | 2024-06-26 1:05PM EDT | 160.00 | 0.27 | 0.26 | 0.31 | -0.18 | -40.00% | 146 | 290 | 32.18% |
| BA240712P00165000 | 2024-06-26 11:25AM EDT | 165.00 | 0.75 | 0.50 | 0.64 | -0.31 | -29.25% | 140 | 374 | 29.91% |
| BA240712P00170000 | 2024-06-26 1:05PM EDT | 170.00 | 1.30 | 1.25 | 1.47 | -0.89 | -40.64% | 243 | 670 | 29.27% |
| BA240712P00175000 | 2024-06-26 1:20PM EDT | 175.00 | 2.84 | 2.71 | 2.92 | -1.21 | -29.88% | 82 | 505 | 28.30% |
| BA240712P00180000 | 2024-06-26 12:57PM EDT | 180.00 | 5.30 | 5.05 | 5.55 | -1.60 | -23.19% | 20 | 617 | 29.52% |
| BA240712P00185000 | 2024-06-26 11:03AM EDT | 185.00 | 9.11 | 8.30 | 8.60 | -1.93 | -17.48% | 1 | 112 | 27.61% |
| BA240712P00190000 | 2024-06-26 10:56AM EDT | 190.00 | 13.74 | 11.75 | 12.65 | -2.00 | -12.71% | 52 | 49 | 27.54% |
| BA240712P00195000 | 2024-06-26 11:19AM EDT | 195.00 | 18.30 | 16.95 | 18.25 | -3.23 | -15.00% | 1 | 32 | 41.60% |
| BA240712P00200000 | 2024-06-26 11:12AM EDT | 200.00 | 23.15 | 21.70 | 23.00 | -0.48 | -2.03% | 21 | 22 | 45.97% |
| BA240712P00205000 | 2024-06-24 2:13PM EDT | 205.00 | 27.40 | 26.10 | 28.05 | 0.00 | - | 1 | 1 | 53.22% |
| BA240712P00210000 | 2024-06-11 12:06PM EDT | 210.00 | 27.00 | 31.35 | 33.15 | 0.00 | - | 1 | 0 | 60.82% |
© 2024 Yahoo. Tutti i diritti riservati.