Italia markets close in 1 hour 14 minutes
FTSE MIB
33.359,95 -182,03 (-0,54%) Dow Jones
39.154,76 +26,96 (+0,07%) Nasdaq
17.890,89 +85,73 (+0,48%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,54 +0,64 (+0,79%) Bitcoin EUR
58.057,84 +277,47 (+0,48%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:16AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240726C00130000 | 2024-06-26 2:10PM EDT | 130.00 | 49.30 | 47.30 | 54.20 | 0.00 | - | 1 | 12 | 72.46% |
| BA240726C00150000 | 2024-06-20 12:14PM EDT | 150.00 | 26.40 | 27.20 | 34.65 | 0.00 | - | - | 6 | 81.01% |
| BA240726C00155000 | 2024-06-21 10:36AM EDT | 155.00 | 23.23 | 22.90 | 27.75 | 0.00 | - | 3 | 3 | 58.03% |
| BA240726C00165000 | 2024-06-26 10:27AM EDT | 165.00 | 13.90 | 15.30 | 18.75 | 0.00 | - | 2 | 12 | 47.99% |
| BA240726C00170000 | 2024-06-27 9:33AM EDT | 170.00 | 12.50 | 12.60 | 13.30 | +0.10 | +0.81% | 3 | 119 | 36.33% |
| BA240726C00175000 | 2024-06-26 3:47PM EDT | 175.00 | 9.05 | 9.70 | 12.15 | 0.00 | - | 68 | 135 | 46.69% |
| BA240726C00180000 | 2024-06-26 3:52PM EDT | 180.00 | 6.40 | 5.90 | 7.35 | 0.00 | - | 69 | 170 | 35.84% |
| BA240726C00185000 | 2024-06-27 9:48AM EDT | 185.00 | 5.00 | 4.40 | 5.15 | +0.50 | +11.11% | 11 | 161 | 35.49% |
| BA240726C00190000 | 2024-06-27 9:54AM EDT | 190.00 | 3.40 | 2.74 | 3.45 | +0.51 | +17.65% | 15 | 259 | 35.08% |
| BA240726C00195000 | 2024-06-27 9:56AM EDT | 195.00 | 1.87 | 1.87 | 2.29 | -0.03 | -1.58% | 14 | 154 | 35.22% |
| BA240726C00200000 | 2024-06-27 9:54AM EDT | 200.00 | 1.30 | 1.16 | 1.49 | +0.16 | +14.04% | 22 | 838 | 35.46% |
| BA240726C00205000 | 2024-06-26 3:55PM EDT | 205.00 | 0.73 | 0.63 | 0.94 | 0.00 | - | 29 | 474 | 35.65% |
| BA240726C00210000 | 2024-06-26 2:57PM EDT | 210.00 | 0.49 | 0.39 | 0.55 | 0.00 | - | 20 | 210 | 35.40% |
| BA240726C00215000 | 2024-06-26 12:55PM EDT | 215.00 | 0.30 | 0.12 | 2.80 | 0.00 | - | 1 | 20 | 50.10% |
| BA240726C00220000 | 2024-06-20 9:30AM EDT | 220.00 | 0.30 | 0.01 | 1.00 | 0.00 | - | 4 | 13 | 49.54% |
| BA240726C00225000 | 2024-06-18 10:05AM EDT | 225.00 | 0.25 | 0.01 | 0.76 | 0.00 | - | 2 | 7 | 50.34% |
| BA240726C00230000 | 2024-06-10 10:44AM EDT | 230.00 | 0.46 | 0.01 | 1.31 | 0.00 | - | 1 | 2 | 52.49% |
| BA240726C00250000 | 2024-06-21 9:32AM EDT | 250.00 | 0.04 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 80.02% |
| BA240726C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 0.05 | 0.00 | 3.05 | 0.00 | - | 2 | 1 | 81.98% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240726P00100000 | 2024-06-21 10:59AM EDT | 100.00 | 0.38 | 0.00 | 2.99 | 0.00 | - | 13 | 13 | 136.13% |
| BA240726P00110000 | 2024-06-20 9:33AM EDT | 110.00 | 0.07 | 0.01 | 2.74 | 0.00 | - | 2 | 3 | 115.14% |
| BA240726P00120000 | 2024-06-27 9:30AM EDT | 120.00 | 0.09 | 0.00 | 0.10 | +0.01 | +12.50% | 1 | 3 | 56.84% |
| BA240726P00130000 | 2024-06-24 1:23PM EDT | 130.00 | 0.13 | 0.01 | 4.35 | 0.00 | - | 3 | 5 | 92.94% |
| BA240726P00135000 | 2024-06-25 2:07PM EDT | 135.00 | 0.15 | 0.04 | 0.70 | 0.00 | - | 5 | 8 | 56.15% |
| BA240726P00140000 | 2024-06-25 9:38AM EDT | 140.00 | 0.25 | 0.01 | 0.40 | 0.00 | - | 1 | 5 | 50.83% |
| BA240726P00145000 | 2024-06-26 11:59AM EDT | 145.00 | 0.28 | 0.20 | 0.78 | 0.00 | - | 3 | 56 | 51.83% |
| BA240726P00150000 | 2024-06-26 3:05PM EDT | 150.00 | 0.56 | 0.30 | 1.14 | 0.00 | - | 16 | 96 | 50.00% |
| BA240726P00155000 | 2024-06-26 3:05PM EDT | 155.00 | 0.72 | 0.47 | 0.70 | 0.00 | - | 14 | 363 | 37.84% |
| BA240726P00160000 | 2024-06-27 9:45AM EDT | 160.00 | 1.10 | 0.91 | 1.18 | -0.02 | -1.79% | 6 | 483 | 36.67% |
| BA240726P00165000 | 2024-06-27 9:46AM EDT | 165.00 | 1.75 | 1.41 | 2.03 | -0.24 | -12.06% | 2 | 189 | 36.30% |
| BA240726P00170000 | 2024-06-27 9:57AM EDT | 170.00 | 2.71 | 2.45 | 3.15 | -0.69 | -20.29% | 5 | 208 | 35.17% |
| BA240726P00175000 | 2024-06-27 9:57AM EDT | 175.00 | 4.40 | 4.00 | 4.70 | -0.40 | -8.33% | 6 | 153 | 33.99% |
| BA240726P00180000 | 2024-06-26 12:59PM EDT | 180.00 | 6.50 | 6.20 | 7.10 | -0.80 | -10.96% | 21 | 155 | 34.39% |
| BA240726P00185000 | 2024-06-26 10:56AM EDT | 185.00 | 11.62 | 8.40 | 10.10 | 0.00 | - | 1 | 41 | 35.00% |
| BA240726P00190000 | 2024-06-26 1:05PM EDT | 190.00 | 14.20 | 11.15 | 16.35 | 0.00 | - | 1 | 46 | 50.04% |
| BA240726P00195000 | 2024-06-25 11:35AM EDT | 195.00 | 21.94 | 15.00 | 18.85 | 0.00 | - | 5 | 29 | 44.30% |
| BA240726P00200000 | 2024-06-24 11:28AM EDT | 200.00 | 21.10 | 19.35 | 23.40 | 0.00 | - | 2 | 16 | 48.22% |
| BA240726P00205000 | 2024-06-20 9:30AM EDT | 205.00 | 30.00 | 22.00 | 29.15 | 0.00 | - | - | 0 | 58.98% |
| BA240726P00210000 | 2024-06-13 9:40AM EDT | 210.00 | 26.15 | 27.00 | 33.85 | 0.00 | - | 5 | 0 | 62.90% |
| BA240726P00215000 | 2024-06-06 10:35AM EDT | 215.00 | 26.66 | 31.70 | 38.90 | 0.00 | - | - | 0 | 68.68% |
| BA240726P00220000 | 2024-06-07 9:52AM EDT | 220.00 | 28.70 | 36.60 | 43.90 | 0.00 | - | 4 | 0 | 73.87% |
© 2024 Yahoo. Tutti i diritti riservati.