Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-07-24 1:49PM EDT | 65.00 | 119.01 | 121.90 | 124.50 | 0.00 | - | 19 | 657 | 91.14% |
| BA250117C00070000 | 2024-07-24 1:49PM EDT | 70.00 | 115.26 | 117.00 | 119.70 | 0.00 | - | 19 | 571 | 87.18% |
| BA250117C00075000 | 2024-05-09 10:35AM EDT | 75.00 | 109.50 | 117.60 | 118.95 | 0.00 | - | 2 | 80 | 119.92% |
| BA250117C00080000 | 2024-07-24 11:13AM EDT | 80.00 | 105.50 | 107.50 | 109.90 | 0.00 | - | 31 | 136 | 80.11% |
| BA250117C00085000 | 2024-05-09 11:39AM EDT | 85.00 | 99.65 | 108.00 | 109.35 | 0.00 | - | 1 | 245 | 108.06% |
| BA250117C00090000 | 2024-07-09 3:04PM EDT | 90.00 | 97.00 | 97.70 | 100.25 | 0.00 | - | 2 | 222 | 72.66% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 95.00 | 89.95 | 98.45 | 99.80 | 0.00 | - | 2 | 117 | 97.66% |
| BA250117C00100000 | 2024-07-17 11:47AM EDT | 100.00 | 87.95 | 89.55 | 90.65 | 0.00 | - | 6 | 420 | 71.16% |
| BA250117C00105000 | 2024-06-03 11:08AM EDT | 105.00 | 81.40 | 81.60 | 82.95 | 0.00 | - | 1 | 0 | 51.03% |
| BA250117C00110000 | 2024-07-24 2:44PM EDT | 110.00 | 75.22 | 80.00 | 81.10 | 0.00 | - | 4 | 224 | 64.64% |
| BA250117C00115000 | 2024-06-12 2:28PM EDT | 115.00 | 73.00 | 70.85 | 72.15 | 0.00 | - | 3 | 63 | 34.18% |
| BA250117C00120000 | 2024-07-05 10:43AM EDT | 120.00 | 68.44 | 67.00 | 71.80 | 0.00 | - | 1 | 242 | 50.37% |
| BA250117C00125000 | 2024-06-27 3:46PM EDT | 125.00 | 63.50 | 65.95 | 67.10 | 0.00 | - | 11 | 168 | 56.36% |
| BA250117C00130000 | 2024-07-26 11:12AM EDT | 130.00 | 62.50 | 60.10 | 62.65 | +2.00 | +3.31% | 1 | 471 | 51.70% |
| BA250117C00135000 | 2024-07-25 10:53AM EDT | 135.00 | 53.30 | 55.60 | 58.20 | 0.00 | - | 2 | 117 | 54.24% |
| BA250117C00140000 | 2024-07-22 9:37AM EDT | 140.00 | 53.73 | 51.35 | 57.45 | +5.78 | +12.05% | 1 | 643 | 53.86% |
| BA250117C00145000 | 2024-07-26 12:22PM EDT | 145.00 | 50.80 | 45.65 | 49.65 | +6.58 | +14.88% | 1 | 75 | 50.36% |
| BA250117C00150000 | 2024-07-26 1:25PM EDT | 150.00 | 46.19 | 44.50 | 45.00 | +1.94 | +4.38% | 23 | 528 | 47.14% |
| BA250117C00155000 | 2024-07-22 10:54AM EDT | 155.00 | 35.55 | 40.40 | 41.60 | 0.00 | - | 1 | 319 | 47.11% |
| BA250117C00160000 | 2024-07-26 12:56PM EDT | 160.00 | 38.80 | 36.70 | 37.70 | +1.28 | +3.41% | 249 | 745 | 45.45% |
| BA250117C00165000 | 2024-07-26 12:15PM EDT | 165.00 | 34.65 | 31.65 | 33.60 | +0.65 | +1.91% | 6 | 590 | 43.11% |
| BA250117C00170000 | 2024-07-26 3:53PM EDT | 170.00 | 29.85 | 29.35 | 30.40 | +0.50 | +1.70% | 15 | 1,335 | 42.53% |
| BA250117C00175000 | 2024-07-26 12:05PM EDT | 175.00 | 27.61 | 26.40 | 27.25 | +0.54 | +1.99% | 4 | 2,386 | 41.69% |
| BA250117C00180000 | 2024-07-26 3:02PM EDT | 180.00 | 23.53 | 23.40 | 24.25 | +0.48 | +2.08% | 88 | 4,663 | 40.83% |
| BA250117C00185000 | 2024-07-26 1:37PM EDT | 185.00 | 21.62 | 20.45 | 21.55 | +1.52 | +7.56% | 28 | 3,052 | 40.21% |
| BA250117C00190000 | 2024-07-26 2:17PM EDT | 190.00 | 18.20 | 16.70 | 18.60 | +0.30 | +1.68% | 18 | 3,473 | 38.75% |
| BA250117C00195000 | 2024-07-26 10:41AM EDT | 195.00 | 15.30 | 15.80 | 16.50 | -0.20 | -1.29% | 1 | 1,166 | 38.60% |
| BA250117C00200000 | 2024-07-26 3:52PM EDT | 200.00 | 13.40 | 13.65 | 14.00 | -0.27 | -1.98% | 182 | 5,675 | 37.30% |
| BA250117C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 10.05 | 9.55 | 10.30 | +0.05 | +0.50% | 37 | 5,471 | 36.14% |
| BA250117C00220000 | 2024-07-26 3:58PM EDT | 220.00 | 7.25 | 6.90 | 7.60 | +0.25 | +3.57% | 175 | 8,649 | 35.63% |
| BA250117C00230000 | 2024-07-26 3:06PM EDT | 230.00 | 5.25 | 5.10 | 5.30 | +0.30 | +6.06% | 60 | 7,261 | 34.64% |
| BA250117C00240000 | 2024-07-26 2:29PM EDT | 240.00 | 3.80 | 3.50 | 3.75 | +0.30 | +8.57% | 23 | 6,290 | 34.25% |
| BA250117C00250000 | 2024-07-26 2:22PM EDT | 250.00 | 2.60 | 2.51 | 2.73 | +0.10 | +4.00% | 106 | 8,867 | 34.32% |
| BA250117C00260000 | 2024-07-26 3:42PM EDT | 260.00 | 1.80 | 1.73 | 1.95 | -0.10 | -5.26% | 17 | 6,329 | 34.29% |
| BA250117C00270000 | 2024-07-26 3:48PM EDT | 270.00 | 1.27 | 1.22 | 1.33 | -0.10 | -7.30% | 12 | 4,780 | 33.97% |
| BA250117C00280000 | 2024-07-26 2:59PM EDT | 280.00 | 0.98 | 0.88 | 1.10 | +0.02 | +2.08% | 11 | 2,311 | 35.06% |
| BA250117C00290000 | 2024-07-26 3:00PM EDT | 290.00 | 0.72 | 0.64 | 0.93 | -0.05 | -6.49% | 2 | 953 | 36.18% |
| BA250117C00300000 | 2024-07-26 2:26PM EDT | 300.00 | 0.50 | 0.44 | 0.57 | -0.01 | -1.96% | 67 | 5,742 | 35.21% |
| BA250117C00310000 | 2024-07-26 3:04PM EDT | 310.00 | 0.40 | 0.36 | 0.50 | +0.09 | +29.03% | 1 | 1,410 | 36.38% |
| BA250117C00320000 | 2024-07-26 12:51PM EDT | 320.00 | 0.37 | 0.22 | 0.38 | +0.03 | +8.82% | 14 | 1,081 | 36.67% |
| BA250117C00330000 | 2024-07-26 9:46AM EDT | 330.00 | 0.25 | 0.20 | 0.27 | +0.01 | +4.17% | 5 | 2,719 | 36.60% |
| BA250117C00340000 | 2024-07-25 1:50PM EDT | 340.00 | 0.20 | 0.12 | 0.22 | 0.00 | - | 1 | 929 | 37.18% |
| BA250117C00350000 | 2024-07-25 1:00PM EDT | 350.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 3 | 1,202 | 37.21% |
| BA250117C00360000 | 2024-07-26 9:56AM EDT | 360.00 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 25 | 889 | 37.99% |
| BA250117C00370000 | 2024-07-25 3:51PM EDT | 370.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 785 | 41.07% |
| BA250117C00380000 | 2024-07-25 3:51PM EDT | 380.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 817 | 39.16% |
| BA250117C00390000 | 2024-07-26 12:00PM EDT | 390.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 17 | 3,625 | 39.45% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-07-26 1:20PM EDT | 65.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 1 | 6,455 | 58.79% |
| BA250117P00070000 | 2024-07-25 3:51PM EDT | 70.00 | 0.15 | 0.06 | 0.17 | 0.00 | - | 2 | 651 | 58.50% |
| BA250117P00075000 | 2024-07-26 12:12PM EDT | 75.00 | 0.10 | 0.09 | 0.15 | -0.07 | -41.18% | 50 | 1,061 | 54.88% |
| BA250117P00080000 | 2024-07-26 3:01PM EDT | 80.00 | 0.14 | 0.00 | 0.39 | -0.09 | -39.13% | 4 | 496 | 54.59% |
| BA250117P00085000 | 2024-07-26 3:01PM EDT | 85.00 | 0.21 | 0.13 | 0.38 | +0.02 | +10.53% | 4 | 227 | 52.88% |
| BA250117P00090000 | 2024-07-26 3:01PM EDT | 90.00 | 0.22 | 0.17 | 0.31 | -0.09 | -29.03% | 44 | 970 | 50.78% |
| BA250117P00095000 | 2024-07-26 3:01PM EDT | 95.00 | 0.27 | 0.14 | 0.49 | -0.09 | -25.00% | 7 | 622 | 50.95% |
| BA250117P00100000 | 2024-07-26 11:20AM EDT | 100.00 | 0.35 | 0.21 | 0.36 | -0.03 | -7.89% | 44 | 903 | 45.17% |
| BA250117P00105000 | 2024-07-26 3:02PM EDT | 105.00 | 0.49 | 0.20 | 0.70 | -0.04 | -7.55% | 4 | 388 | 47.10% |
| BA250117P00110000 | 2024-07-26 10:05AM EDT | 110.00 | 0.58 | 0.45 | 0.76 | -0.08 | -12.12% | 2 | 1,293 | 44.48% |
| BA250117P00115000 | 2024-07-26 3:01PM EDT | 115.00 | 0.69 | 0.36 | 0.97 | -0.13 | -15.85% | 2 | 1,167 | 43.34% |
| BA250117P00120000 | 2024-07-26 10:35AM EDT | 120.00 | 0.89 | 0.78 | 1.11 | -0.17 | -16.04% | 5 | 1,626 | 41.28% |
| BA250117P00125000 | 2024-07-26 3:36PM EDT | 125.00 | 1.15 | 0.86 | 1.44 | -0.12 | -9.45% | 5 | 8,412 | 40.45% |
| BA250117P00130000 | 2024-07-24 3:07PM EDT | 130.00 | 1.84 | 1.39 | 1.52 | 0.00 | - | 25 | 5,613 | 37.74% |
| BA250117P00135000 | 2024-07-25 11:21AM EDT | 135.00 | 2.24 | 1.80 | 2.12 | 0.00 | - | 1 | 6,124 | 37.79% |
| BA250117P00140000 | 2024-07-26 3:02PM EDT | 140.00 | 2.38 | 2.31 | 2.43 | -0.22 | -8.46% | 417 | 8,020 | 35.93% |
| BA250117P00145000 | 2024-07-25 1:57PM EDT | 145.00 | 2.95 | 2.84 | 3.45 | -0.17 | -5.45% | 1 | 4,105 | 36.61% |
| BA250117P00150000 | 2024-07-26 12:12PM EDT | 150.00 | 3.60 | 3.00 | 3.90 | -0.35 | -8.86% | 101 | 5,596 | 34.67% |
| BA250117P00155000 | 2024-07-26 2:48PM EDT | 155.00 | 4.70 | 4.60 | 5.10 | -0.30 | -6.00% | 16 | 4,127 | 34.76% |
| BA250117P00160000 | 2024-07-26 3:36PM EDT | 160.00 | 5.90 | 5.70 | 5.95 | -0.10 | -1.67% | 152 | 6,187 | 33.35% |
| BA250117P00165000 | 2024-07-26 1:21PM EDT | 165.00 | 6.74 | 6.80 | 7.60 | -0.56 | -7.67% | 7 | 2,815 | 33.57% |
| BA250117P00170000 | 2024-07-26 1:23PM EDT | 170.00 | 8.55 | 8.40 | 9.10 | -0.70 | -7.57% | 116 | 8,576 | 32.89% |
| BA250117P00175000 | 2024-07-25 3:15PM EDT | 175.00 | 10.29 | 9.85 | 10.95 | -0.74 | -6.71% | 1 | 5,942 | 32.51% |
| BA250117P00180000 | 2024-07-26 3:40PM EDT | 180.00 | 12.35 | 11.90 | 12.75 | -0.76 | -5.80% | 24 | 5,897 | 31.57% |
| BA250117P00185000 | 2024-07-26 2:06PM EDT | 185.00 | 14.15 | 14.00 | 14.80 | -0.90 | -5.98% | 2 | 4,215 | 30.68% |
| BA250117P00190000 | 2024-07-26 12:37PM EDT | 190.00 | 16.24 | 16.60 | 17.00 | -1.54 | -8.66% | 21 | 4,611 | 29.64% |
| BA250117P00195000 | 2024-07-25 3:51PM EDT | 195.00 | 18.60 | 19.20 | 19.70 | -1.94 | -9.44% | 1 | 1,757 | 29.08% |
| BA250117P00200000 | 2024-07-26 10:05AM EDT | 200.00 | 21.30 | 21.65 | 22.55 | -0.40 | -1.84% | 2 | 5,210 | 28.32% |
| BA250117P00210000 | 2024-07-26 12:47PM EDT | 210.00 | 27.25 | 28.10 | 29.05 | -1.44 | -5.02% | 1 | 4,131 | 26.89% |
| BA250117P00220000 | 2024-07-26 1:05PM EDT | 220.00 | 34.88 | 35.75 | 36.70 | -1.58 | -4.33% | 2 | 2,295 | 25.95% |
| BA250117P00230000 | 2024-07-25 3:55PM EDT | 230.00 | 46.80 | 44.25 | 44.95 | 0.00 | - | 2 | 3,253 | 24.40% |
| BA250117P00240000 | 2024-07-15 10:27AM EDT | 240.00 | 60.00 | 52.85 | 54.10 | 0.00 | - | 1 | 5 | 23.91% |
| BA250117P00250000 | 2024-07-25 2:41PM EDT | 250.00 | 64.15 | 62.40 | 64.00 | 0.00 | - | 1 | 1 | 26.21% |
| BA250117P00260000 | 2024-07-26 2:42PM EDT | 260.00 | 72.30 | 72.20 | 73.95 | -2.10 | -2.82% | 25 | 45 | 28.54% |
| BA250117P00270000 | 2024-07-26 3:29PM EDT | 270.00 | 82.48 | 82.05 | 84.00 | -2.02 | -2.39% | 85 | 50 | 31.37% |
| BA250117P00280000 | 2024-07-26 3:29PM EDT | 280.00 | 93.25 | 92.35 | 94.00 | -1.25 | -1.32% | 35 | 22 | 33.74% |
| BA250117P00290000 | 2024-06-13 3:43PM EDT | 290.00 | 109.25 | 106.90 | 108.45 | 0.00 | - | 2 | 2 | 52.39% |
| BA250117P00300000 | 2024-07-26 3:29PM EDT | 300.00 | 113.25 | 112.25 | 114.00 | -1.40 | -1.22% | 168 | 84 | 38.14% |
| BA250117P00310000 | 2024-06-17 3:39PM EDT | 310.00 | 131.55 | 120.90 | 129.50 | 0.00 | - | 10 | 0 | 63.34% |
| BA250117P00320000 | 2024-06-06 3:42PM EDT | 320.00 | 129.74 | 134.15 | 136.15 | 0.00 | - | 4 | 0 | 54.05% |
| BA250117P00330000 | 2024-06-06 3:42PM EDT | 330.00 | 139.71 | 143.80 | 146.10 | 0.00 | - | 3 | 0 | 50.38% |
| 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 | 99.95 | 107.10 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00390000 | 2024-05-20 9:40AM EDT | 390.00 | 205.11 | 212.65 | 217.30 | 0.00 | - | 10 | 0 | 96.42% |
© 2024 Yahoo. Tutti i diritti riservati.