Italia markets close in 34 minutes
FTSE MIB
33.921,90 -349,22 (-1,02%) Dow Jones
37.776,17 -684,75 (-1,78%) Nasdaq
15.423,12 -289,62 (-1,84%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,21 -0,60 (-0,72%) Bitcoin EUR
59.052,26 -1.704,51 (-2,81%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:56AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-04-24 9:54AM EDT | 65.00 | 109.50 | 97.75 | 99.20 | 0.00 | - | 3 | 622 | 79.52% |
| BA250117C00070000 | 2024-04-10 3:57PM EDT | 70.00 | 108.40 | 93.10 | 94.30 | 0.00 | - | 1 | 572 | 75.34% |
| BA250117C00075000 | 2024-02-29 10:30AM EDT | 75.00 | 134.90 | 117.00 | 127.00 | 0.00 | - | 2 | 76 | 210.38% |
| BA250117C00080000 | 2024-03-12 2:48PM EDT | 80.00 | 108.34 | 95.15 | 103.00 | 0.00 | - | 1 | 114 | 128.86% |
| BA250117C00085000 | 2024-03-22 3:05PM EDT | 85.00 | 108.00 | 84.00 | 92.05 | 0.00 | - | 1 | 228 | 99.28% |
| BA250117C00090000 | 2024-04-18 1:10PM EDT | 90.00 | 85.00 | 74.35 | 75.60 | 0.00 | - | 5 | 207 | 62.01% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 95.00 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 164.90% |
| BA250117C00100000 | 2024-04-25 9:47AM EDT | 100.00 | 68.00 | 65.70 | 66.65 | -4.00 | -5.56% | 1 | 396 | 57.80% |
| BA250117C00105000 | 2024-03-04 10:36AM EDT | 105.00 | 100.58 | 84.95 | 86.70 | 0.00 | - | 1 | 148 | 125.35% |
| BA250117C00110000 | 2024-04-23 3:21PM EDT | 110.00 | 65.83 | 56.50 | 57.45 | 0.00 | - | 2 | 219 | 51.82% |
| BA250117C00115000 | 2024-04-23 2:56PM EDT | 115.00 | 60.92 | 52.55 | 53.20 | 0.00 | - | 1 | 65 | 50.33% |
| BA250117C00120000 | 2024-04-23 3:56PM EDT | 120.00 | 56.70 | 48.75 | 49.05 | 0.00 | - | 4 | 155 | 49.37% |
| BA250117C00125000 | 2024-04-17 2:22PM EDT | 125.00 | 53.75 | 44.75 | 45.10 | 0.00 | - | 1 | 185 | 47.80% |
| BA250117C00130000 | 2024-04-24 2:11PM EDT | 130.00 | 41.95 | 40.60 | 41.50 | -2.05 | -4.66% | 1 | 466 | 46.86% |
| BA250117C00135000 | 2024-04-24 2:51PM EDT | 135.00 | 39.80 | 36.60 | 37.45 | 0.00 | - | 10 | 99 | 44.62% |
| BA250117C00140000 | 2024-04-24 2:13PM EDT | 140.00 | 35.00 | 33.70 | 34.00 | -1.50 | -4.11% | 1 | 630 | 43.51% |
| BA250117C00145000 | 2024-04-25 10:18AM EDT | 145.00 | 31.60 | 30.35 | 30.65 | -1.10 | -3.36% | 1 | 85 | 42.33% |
| BA250117C00150000 | 2024-04-25 10:36AM EDT | 150.00 | 27.40 | 26.85 | 27.50 | -3.20 | -10.46% | 3 | 530 | 41.27% |
| BA250117C00155000 | 2024-04-24 2:39PM EDT | 155.00 | 27.16 | 23.85 | 24.55 | 0.00 | - | 6 | 318 | 40.30% |
| BA250117C00160000 | 2024-04-25 10:26AM EDT | 160.00 | 22.40 | 21.60 | 21.85 | -2.10 | -8.57% | 4 | 783 | 39.50% |
| BA250117C00165000 | 2024-04-25 10:37AM EDT | 165.00 | 19.00 | 18.95 | 19.25 | -2.82 | -12.92% | 66 | 509 | 38.58% |
| BA250117C00170000 | 2024-04-25 10:26AM EDT | 170.00 | 17.45 | 16.75 | 17.00 | -1.70 | -8.88% | 51 | 1,607 | 37.99% |
| BA250117C00175000 | 2024-04-25 10:23AM EDT | 175.00 | 15.40 | 14.65 | 14.90 | -1.49 | -8.82% | 175 | 954 | 37.36% |
| BA250117C00180000 | 2024-04-25 10:40AM EDT | 180.00 | 12.90 | 12.40 | 12.85 | -2.00 | -13.42% | 54 | 4,103 | 36.51% |
| BA250117C00185000 | 2024-04-25 10:37AM EDT | 185.00 | 11.05 | 11.00 | 11.15 | -1.85 | -14.34% | 19 | 2,438 | 36.00% |
| BA250117C00190000 | 2024-04-25 10:25AM EDT | 190.00 | 10.20 | 9.45 | 9.65 | -0.85 | -7.69% | 47 | 3,075 | 35.56% |
| BA250117C00195000 | 2024-04-24 2:28PM EDT | 195.00 | 9.40 | 8.15 | 8.40 | 0.00 | - | 24 | 940 | 35.33% |
| BA250117C00200000 | 2024-04-25 10:38AM EDT | 200.00 | 7.10 | 7.00 | 7.20 | -1.30 | -15.48% | 44 | 6,221 | 34.93% |
| BA250117C00210000 | 2024-04-25 10:29AM EDT | 210.00 | 5.35 | 5.00 | 5.25 | -0.86 | -13.85% | 28 | 3,931 | 34.27% |
| BA250117C00220000 | 2024-04-25 10:15AM EDT | 220.00 | 3.80 | 3.70 | 3.80 | -0.70 | -15.56% | 29 | 7,907 | 33.77% |
| BA250117C00230000 | 2024-04-25 10:31AM EDT | 230.00 | 2.79 | 2.64 | 2.91 | -0.46 | -14.15% | 15 | 6,491 | 33.98% |
| BA250117C00240000 | 2024-04-25 10:41AM EDT | 240.00 | 1.95 | 1.95 | 2.00 | -0.49 | -20.08% | 27 | 3,889 | 33.28% |
| BA250117C00250000 | 2024-04-25 10:37AM EDT | 250.00 | 1.40 | 1.38 | 1.46 | -0.30 | -17.65% | 57 | 6,648 | 33.20% |
| BA250117C00260000 | 2024-04-25 10:08AM EDT | 260.00 | 1.05 | 1.02 | 1.06 | -0.09 | -7.89% | 12 | 5,886 | 33.12% |
| BA250117C00270000 | 2024-04-25 10:35AM EDT | 270.00 | 0.80 | 0.58 | 1.01 | -0.12 | -12.77% | 13 | 6,686 | 34.77% |
| BA250117C00280000 | 2024-04-25 10:37AM EDT | 280.00 | 0.55 | 0.54 | 0.79 | -0.14 | -20.29% | 8 | 2,208 | 35.03% |
| BA250117C00290000 | 2024-04-25 9:50AM EDT | 290.00 | 0.48 | 0.27 | 0.66 | -0.28 | -36.84% | 4 | 1,082 | 35.65% |
| BA250117C00300000 | 2024-04-25 10:36AM EDT | 300.00 | 0.35 | 0.30 | 0.48 | -0.04 | -10.26% | 98 | 5,035 | 35.44% |
| BA250117C00310000 | 2024-04-25 10:28AM EDT | 310.00 | 0.33 | 0.21 | 0.34 | -0.02 | -5.71% | 3 | 1,314 | 35.13% |
| BA250117C00320000 | 2024-04-25 10:28AM EDT | 320.00 | 0.29 | 0.16 | 0.30 | -0.05 | -14.71% | 3 | 960 | 35.89% |
| BA250117C00330000 | 2024-04-25 10:24AM EDT | 330.00 | 0.18 | 0.12 | 0.22 | -0.03 | -14.29% | 2 | 2,559 | 35.74% |
| BA250117C00340000 | 2024-04-25 10:26AM EDT | 340.00 | 0.21 | 0.09 | 0.21 | -0.01 | -4.55% | 2 | 789 | 36.77% |
| BA250117C00350000 | 2024-04-25 10:37AM EDT | 350.00 | 0.15 | 0.10 | 0.32 | -0.04 | -10.81% | 47 | 1,116 | 40.04% |
| BA250117C00360000 | 2024-04-24 12:02PM EDT | 360.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 6 | 859 | 40.87% |
| BA250117C00370000 | 2024-04-24 1:05PM EDT | 370.00 | 0.11 | 0.04 | 0.26 | 0.00 | - | 25 | 316 | 41.26% |
| BA250117C00380000 | 2024-04-24 12:01PM EDT | 380.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 110 | 541 | 41.02% |
| BA250117C00390000 | 2024-04-24 3:41PM EDT | 390.00 | 0.10 | 0.02 | 0.10 | -0.01 | -9.09% | 2 | 3,033 | 38.97% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-04-25 9:44AM EDT | 65.00 | 0.22 | 0.19 | 0.22 | +0.06 | +37.50% | 32 | 5,912 | 48.54% |
| BA250117P00070000 | 2024-04-25 10:31AM EDT | 70.00 | 0.26 | 0.21 | 0.30 | 0.00 | - | 2 | 642 | 46.97% |
| BA250117P00075000 | 2024-04-25 10:32AM EDT | 75.00 | 0.29 | 0.29 | 0.37 | -0.04 | -12.12% | 1 | 908 | 44.82% |
| BA250117P00080000 | 2024-04-25 10:29AM EDT | 80.00 | 0.37 | 0.39 | 0.51 | -0.02 | -5.13% | 1 | 430 | 43.68% |
| BA250117P00085000 | 2024-04-23 3:13PM EDT | 85.00 | 0.60 | 0.39 | 0.81 | +0.04 | +7.14% | 1 | 138 | 43.90% |
| BA250117P00090000 | 2024-04-24 1:50PM EDT | 90.00 | 0.60 | 0.58 | 0.96 | 0.00 | - | 11 | 765 | 41.90% |
| BA250117P00095000 | 2024-04-24 2:40PM EDT | 95.00 | 0.90 | 0.82 | 1.03 | 0.00 | - | 10 | 453 | 39.11% |
| BA250117P00100000 | 2024-04-24 3:13PM EDT | 100.00 | 1.18 | 1.33 | 1.41 | 0.00 | - | 63 | 770 | 38.56% |
| BA250117P00105000 | 2024-04-25 10:13AM EDT | 105.00 | 1.60 | 1.60 | 1.79 | +0.18 | +12.68% | 4 | 408 | 37.48% |
| BA250117P00110000 | 2024-04-24 2:48PM EDT | 110.00 | 2.10 | 2.16 | 2.30 | +0.19 | +9.95% | 1 | 1,298 | 36.66% |
| BA250117P00115000 | 2024-04-25 10:32AM EDT | 115.00 | 2.79 | 2.75 | 2.84 | +0.45 | +19.23% | 2 | 1,152 | 35.56% |
| BA250117P00120000 | 2024-04-24 3:02PM EDT | 120.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 22 | 1,585 | 34.89% |
| BA250117P00125000 | 2024-04-25 10:35AM EDT | 125.00 | 4.25 | 4.20 | 4.40 | +0.75 | +21.43% | 14 | 3,585 | 33.92% |
| BA250117P00130000 | 2024-04-24 3:49PM EDT | 130.00 | 4.75 | 5.20 | 5.30 | +0.34 | +7.71% | 2 | 2,627 | 32.87% |
| BA250117P00135000 | 2024-04-25 10:20AM EDT | 135.00 | 6.10 | 6.40 | 6.85 | +0.35 | +6.09% | 185 | 3,294 | 33.06% |
| BA250117P00140000 | 2024-04-25 10:38AM EDT | 140.00 | 7.85 | 7.80 | 7.95 | +1.25 | +18.94% | 811 | 4,702 | 31.71% |
| BA250117P00145000 | 2024-04-25 10:36AM EDT | 145.00 | 9.25 | 9.30 | 9.50 | +1.23 | +15.34% | 6 | 1,719 | 30.97% |
| BA250117P00150000 | 2024-04-25 10:36AM EDT | 150.00 | 11.00 | 11.00 | 11.25 | +1.35 | +13.99% | 19 | 5,235 | 30.23% |
| BA250117P00155000 | 2024-04-25 9:37AM EDT | 155.00 | 12.37 | 13.00 | 13.25 | +0.57 | +4.83% | 3 | 2,455 | 29.55% |
| BA250117P00160000 | 2024-04-25 10:29AM EDT | 160.00 | 14.75 | 15.15 | 15.45 | +1.45 | +10.90% | 27 | 7,767 | 28.82% |
| BA250117P00165000 | 2024-04-25 9:37AM EDT | 165.00 | 16.62 | 17.60 | 17.90 | +0.53 | +3.29% | 11 | 3,481 | 28.12% |
| BA250117P00170000 | 2024-04-25 10:26AM EDT | 170.00 | 19.50 | 20.35 | 20.75 | +1.62 | +9.06% | 26 | 9,749 | 27.70% |
| BA250117P00175000 | 2024-04-25 10:38AM EDT | 175.00 | 23.30 | 23.10 | 23.40 | +4.17 | +21.80% | 2 | 5,221 | 26.45% |
| BA250117P00180000 | 2024-04-25 9:30AM EDT | 180.00 | 24.80 | 26.25 | 26.60 | +1.39 | +5.94% | 34 | 5,302 | 25.76% |
| BA250117P00185000 | 2024-04-24 3:59PM EDT | 185.00 | 26.72 | 29.50 | 29.95 | 0.00 | - | 21 | 2,897 | 24.87% |
| BA250117P00190000 | 2024-04-25 10:22AM EDT | 190.00 | 32.10 | 33.00 | 33.70 | +1.45 | +4.73% | 8 | 3,949 | 24.32% |
| BA250117P00195000 | 2024-04-24 9:34AM EDT | 195.00 | 26.50 | 36.90 | 37.70 | 0.00 | - | 3 | 1,569 | 23.88% |
| BA250117P00200000 | 2024-04-25 10:18AM EDT | 200.00 | 40.00 | 40.80 | 41.95 | +2.27 | +6.02% | 25 | 5,002 | 23.63% |
| BA250117P00210000 | 2024-04-25 9:59AM EDT | 210.00 | 47.86 | 50.00 | 50.70 | +1.86 | +4.04% | 103 | 4,174 | 22.47% |
| BA250117P00220000 | 2024-04-25 10:22AM EDT | 220.00 | 58.06 | 59.05 | 60.25 | +2.68 | +4.84% | 39 | 2,554 | 23.01% |
| BA250117P00230000 | 2024-04-24 3:57PM EDT | 230.00 | 65.56 | 68.90 | 70.55 | 0.00 | - | 14,794 | 3,085 | 27.09% |
| BA250117P00240000 | 2024-04-25 10:25AM EDT | 240.00 | 78.20 | 79.00 | 80.25 | +2.49 | +3.29% | 18 | 613 | 27.72% |
| BA250117P00250000 | 2024-04-24 2:54PM EDT | 250.00 | 87.40 | 88.75 | 90.65 | 0.00 | - | 983 | 47 | 32.22% |
| BA250117P00260000 | 2024-04-24 2:52PM EDT | 260.00 | 95.56 | 98.60 | 100.05 | 0.00 | - | 560 | 45 | 30.42% |
| BA250117P00270000 | 2024-04-24 2:54PM EDT | 270.00 | 107.45 | 108.80 | 110.20 | 0.00 | - | 600 | 50 | 33.45% |
| BA250117P00280000 | 2024-04-24 2:52PM EDT | 280.00 | 115.55 | 118.75 | 120.55 | 0.00 | - | 190 | 22 | 37.65% |
| BA250117P00290000 | 2024-04-24 3:52PM EDT | 290.00 | 124.96 | 128.75 | 130.55 | 0.00 | - | 2 | 2 | 39.44% |
| BA250117P00300000 | 2024-04-24 3:52PM EDT | 300.00 | 134.98 | 138.70 | 140.60 | 0.00 | - | 1,172 | 84 | 41.48% |
| BA250117P00310000 | 2024-04-24 2:52PM EDT | 310.00 | 145.45 | 148.75 | 150.50 | 0.00 | - | 30 | 7 | 42.46% |
| BA250117P00320000 | 2024-04-18 3:06PM EDT | 320.00 | 149.56 | 158.75 | 160.75 | 0.00 | - | 4 | 0 | 45.67% |
| BA250117P00330000 | 2024-04-18 3:06PM EDT | 330.00 | 159.67 | 168.70 | 170.45 | 0.00 | - | 3 | 0 | 45.17% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00390000 | 2023-12-21 10:37AM EDT | 390.00 | 124.55 | 170.00 | 180.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.