Italia markets open in 7 hours 11 minutes

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
201,40+0,86 (+0,43%)
Alla chiusura: 04:00PM EST
201,00 -0,40 (-0,20%)
Dopo ore: 07:45PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240920C000900002024-01-25 9:36AM EST90.00122.00112.75115.150.00-1475.10%
BA240920C000950002024-01-19 11:48AM EST95.00120.00110.90113.650.00-2189.17%
BA240920C001000002024-01-26 11:15AM EST100.00109.00103.15105.700.00-1569.52%
BA240920C001050002024-02-16 3:35PM EST105.00102.0098.90101.100.00-53168.57%
BA240920C001100002023-12-14 3:42PM EST110.00149.85110.70113.900.00-222125.76%
BA240920C001150002024-01-19 11:48AM EST115.00101.1591.9594.500.00-61774.17%
BA240920C001200002023-09-20 10:50AM EST120.0092.9668.7570.150.00--150.00%
BA240920C001250002024-01-18 11:35AM EST125.0090.7782.6085.200.00-33267.99%
BA240920C001300002023-11-16 3:41PM EST130.0084.15135.90143.450.00-115230.12%
BA240920C001350002024-01-24 10:51AM EST135.0083.0071.0572.750.00-511153.48%
BA240920C001400002024-02-05 3:52PM EST140.0072.5066.3568.100.00-143350.96%
BA240920C001450002024-01-17 9:51AM EST145.0066.4064.6566.000.00-25056.27%
BA240920C001500002024-02-05 2:19PM EST150.0063.3357.5559.300.00-31449.76%
BA240920C001550002024-02-21 1:01PM EST155.0055.2054.1055.250.00-513548.54%
BA240920C001600002024-02-21 2:34PM EST160.0051.1049.9550.900.00-113446.44%
BA240920C001650002024-02-23 1:32PM EST165.0046.5045.9046.700.00-42844.57%
BA240920C001700002024-02-23 10:03AM EST170.0040.0041.9542.650.00-1310942.89%
BA240920C001750002024-02-16 3:13PM EST175.0040.4038.2038.950.00-1412141.75%
BA240920C001800002024-02-23 3:48PM EST180.0034.9934.5535.300.00-39640.49%
BA240920C001850002024-02-21 3:56PM EST185.0032.1131.1031.400.00-155838.56%
BA240920C001900002024-02-23 9:50AM EST190.0026.7027.8528.100.00-631637.51%
BA240920C001950002024-02-27 3:02PM EST195.0024.5024.8525.10+0.40+1.66%119536.73%
BA240920C002000002024-02-27 3:28PM EST200.0021.8522.0022.25-0.31-1.40%171,48035.91%
BA240920C002050002024-02-27 1:21PM EST205.0019.6519.3519.55-0.05-0.25%51,13735.07%
BA240920C002100002024-02-27 3:56PM EST210.0016.8516.9517.15-0.25-1.46%1566534.44%
BA240920C002150002024-02-27 12:46PM EST215.0014.8814.7514.95-0.47-3.06%2840233.84%
BA240920C002200002024-02-27 2:12PM EST220.0012.7512.8013.00-0.25-1.92%1630133.36%
BA240920C002250002024-02-27 12:09PM EST225.0011.0011.0511.25-0.38-3.34%252332.93%
BA240920C002300002024-02-27 12:29PM EST230.009.679.509.70+0.07+0.73%6043632.56%
BA240920C002350002024-02-27 2:19PM EST235.008.108.158.40+0.10+1.25%580332.36%
BA240920C002400002024-02-27 12:20PM EST240.007.056.957.100.00-455331.89%
BA240920C002450002024-02-27 12:16PM EST245.005.955.906.10-0.18-2.94%432631.74%
BA240920C002500002024-02-27 3:29PM EST250.004.954.205.20-0.08-1.59%101,41931.54%
BA240920C002550002024-02-27 2:56PM EST255.004.254.254.45+0.06+1.43%141,31031.44%
BA240920C002600002024-02-27 2:16PM EST260.003.623.603.75+0.04+1.12%1180031.22%
BA240920C002650002024-02-27 3:36PM EST265.003.103.053.200.00-1061,67631.17%
BA240920C002700002024-02-27 10:36AM EST270.002.632.602.68-0.05-1.87%11,61830.98%
BA240920C002750002024-02-26 2:38PM EST275.002.242.212.270.00-1692030.92%
BA240920C002800002024-02-26 12:11PM EST280.001.851.871.930.00-666430.91%
BA240920C002850002024-02-27 10:36AM EST285.001.581.581.64-0.01-0.63%210730.90%
BA240920C002900002024-02-21 10:25AM EST290.001.651.341.400.00-5194130.95%
BA240920C002950002024-02-27 3:39PM EST295.001.161.141.34-0.05-4.13%414231.73%
BA240920C003000002024-02-27 9:37AM EST300.001.000.951.04+0.01+1.01%497131.15%
BA240920C003050002024-02-23 3:56PM EST305.000.840.761.020.00-329232.02%
BA240920C003100002024-02-22 11:44AM EST310.000.770.630.880.00-233232.09%
BA240920C003150002024-02-22 11:31AM EST315.000.660.530.680.00-21,67231.56%
BA240920C003200002024-02-27 2:35PM EST320.000.580.470.72+0.03+5.45%215332.75%
BA240920C003300002024-02-27 10:49AM EST330.000.460.360.59+0.04+9.52%330833.35%
BA240920C003400002024-02-27 2:35PM EST340.000.380.190.49-0.11-22.45%661933.96%
BA240920C003500002024-02-27 10:50AM EST350.000.310.190.43+0.04+14.81%57134.82%
BA240920C003600002024-02-27 2:36PM EST360.000.240.100.37+0.03+14.29%420335.47%
BA240920C003700002024-02-27 9:49AM EST370.000.190.040.33+0.01+5.56%226136.28%
BA240920C003800002024-02-27 9:56AM EST380.000.130.000.30-0.01-7.14%311937.11%
BA240920C003900002024-02-27 9:54AM EST390.000.170.000.19+0.06+54.55%262836.23%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240920P000900002024-02-27 9:51AM EST90.000.170.000.29+0.03+21.43%224850.15%
BA240920P000950002024-02-27 10:50AM EST95.000.260.030.28+0.04+18.18%425246.78%
BA240920P001000002024-02-27 9:38AM EST100.000.240.210.40-0.02-7.69%243346.29%
BA240920P001050002024-02-27 10:42AM EST105.000.300.170.37+0.02+7.14%46242.87%
BA240920P001100002024-02-27 9:48AM EST110.000.400.280.56-0.05-11.11%24142.92%
BA240920P001150002024-02-27 9:48AM EST115.000.520.370.67-0.08-13.33%23541.43%
BA240920P001200002024-02-27 1:47PM EST120.000.660.560.81-0.06-8.33%316340.09%
BA240920P001250002024-02-27 1:50PM EST125.000.840.700.98-0.08-8.70%313838.82%
BA240920P001300002024-02-26 10:57AM EST130.001.030.931.180.00-419237.56%
BA240920P001350002024-02-23 10:14AM EST135.001.551.141.450.00-135436.54%
BA240920P001400002024-02-20 2:01PM EST140.001.731.561.640.00-31,04534.85%
BA240920P001450002024-02-26 9:58AM EST145.001.991.952.040.00-22,32634.03%
BA240920P001500002024-02-26 3:50PM EST150.002.582.432.500.00-82,51133.15%
BA240920P001550002024-02-26 11:39AM EST155.003.113.003.100.00-634432.47%
BA240920P001600002024-02-26 1:34PM EST160.003.703.603.750.00-12,60031.62%
BA240920P001650002024-02-26 10:20AM EST165.004.454.454.600.00-135331.01%
BA240920P001700002024-02-23 10:38AM EST170.006.055.355.550.00-81,43330.29%
BA240920P001750002024-02-22 2:41PM EST175.006.656.456.650.00-1270929.58%
BA240920P001800002024-02-27 11:46AM EST180.008.157.707.950.00-111,66828.94%
BA240920P001850002024-02-27 11:46AM EST185.009.659.209.40+0.25+2.66%165428.24%
BA240920P001900002024-02-27 12:42PM EST190.0011.2010.8511.05-0.05-0.44%61,38327.54%
BA240920P001950002024-02-27 2:39PM EST195.0013.0512.7012.95-0.55-4.04%330826.90%
BA240920P002000002024-02-27 11:46AM EST200.0015.4514.7515.05+0.55+3.69%11,54926.22%
BA240920P002050002024-02-27 11:56AM EST205.0017.8517.1017.45+0.90+5.31%463625.64%
BA240920P002100002024-02-26 11:34AM EST210.0020.3819.7520.000.00-153924.90%
BA240920P002150002024-02-22 12:47PM EST215.0022.4522.6022.850.00-1558424.23%
BA240920P002200002024-02-27 12:32PM EST220.0025.9625.6025.95+0.49+1.92%130823.55%
BA240920P002250002024-02-27 1:04PM EST225.0029.4128.8529.75+0.21+0.72%199323.72%
BA240920P002300002024-02-26 3:37PM EST230.0033.2432.2034.300.00-1661425.03%
BA240920P002350002024-02-26 12:08PM EST235.0037.2736.0037.200.00-1116522.53%
BA240920P002400002024-02-26 10:35AM EST240.0039.7740.0540.750.00-370720.54%
BA240920P002450002024-02-21 11:55AM EST245.0044.5543.9045.000.00-151919.68%
BA240920P002500002024-02-26 3:47PM EST250.0049.8948.9049.550.00-2555819.26%
BA240920P002550002024-02-09 12:17PM EST255.0047.6952.4055.000.00-847522.50%
BA240920P002600002024-01-31 11:19AM EST260.0049.0657.3060.100.00-1244724.23%
BA240920P002650002024-02-22 9:40AM EST265.0061.9062.3565.200.00-5225.93%
BA240920P002700002024-02-21 3:48PM EST270.0068.7567.2070.300.00-60027.60%
BA240920P002750002023-12-21 10:39AM EST275.0029.4558.5062.450.00-110.00%
BA240920P002800002024-02-23 3:01PM EST280.0079.7577.1580.250.00-512829.85%
BA240920P002850002024-01-17 2:37PM EST285.0084.2079.2082.950.00-400.00%
BA240920P002900002024-02-27 1:04PM EST290.0089.0487.1590.30+0.61+0.69%11132.37%
BA240920P002950002023-12-27 2:00PM EST295.0041.2086.8592.600.00-200.00%
BA240920P003000002024-02-23 2:12PM EST300.0098.4197.15100.250.00-3034.34%
BA240920P003050002024-01-08 10:06AM EST305.0077.5592.2094.500.00--00.00%
BA240920P003100002024-02-23 2:34PM EST310.00108.52107.15110.150.00-2035.94%
BA240920P003150002024-01-08 2:41PM EST315.0082.16102.05104.250.00-1000.00%
BA240920P003200002023-12-28 3:49PM EST320.0061.40112.05117.450.00--00.00%
BA240920P003300002023-12-28 2:05PM EST330.0071.05122.95127.300.00--00.00%
BA240920P003400002023-12-28 10:53AM EST340.0080.40131.95137.600.00--00.00%
BA240920P003900002024-02-09 10:23AM EST390.00180.71187.30190.250.00--050.17%