Italia Markets open in 6 hrs 1 min
Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.478,64 +76,23 (+0,24%) EUR/USD
1,0656 +0,0009 (+0,0853%) BTC-EUR
24.592,47 -345,09 (-1,38%) CMC Crypto 200
559,73 -8,32 (-1,47%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2023-09-15 10:26AM EDT | 65.00 | 148.82 | 133.95 | 139.30 | 0.00 | - | 1 | 328 | 73.35% |
| BA250117C00070000 | 2023-09-07 12:55PM EDT | 70.00 | 151.50 | 131.10 | 134.75 | 0.00 | - | 1 | 180 | 74.72% |
| BA250117C00075000 | 2023-09-12 1:43PM EDT | 75.00 | 141.93 | 127.10 | 130.00 | 0.00 | - | 3 | 52 | 72.75% |
| BA250117C00080000 | 2023-04-19 11:35AM EDT | 80.00 | 136.08 | 131.10 | 135.60 | 0.00 | - | 2 | 113 | 98.70% |
| BA250117C00085000 | 2023-09-13 3:44PM EDT | 85.00 | 130.28 | 118.15 | 121.10 | 0.00 | - | 13 | 88 | 68.16% |
| BA250117C00090000 | 2023-09-22 11:05AM EDT | 90.00 | 116.65 | 114.00 | 116.65 | -1.35 | -1.14% | 1 | 134 | 66.42% |
| BA250117C00095000 | 2023-09-08 11:26AM EDT | 95.00 | 124.00 | 109.60 | 112.25 | 0.00 | - | 1 | 57 | 64.36% |
| BA250117C00100000 | 2023-09-21 10:11AM EDT | 100.00 | 109.92 | 105.25 | 107.95 | 0.00 | - | 1 | 273 | 62.52% |
| BA250117C00105000 | 2023-09-19 11:59AM EDT | 105.00 | 108.55 | 101.05 | 103.40 | 0.00 | - | 10 | 88 | 60.54% |
| BA250117C00110000 | 2023-09-14 10:45AM EDT | 110.00 | 109.65 | 95.70 | 99.20 | 0.00 | - | 50 | 109 | 57.65% |
| BA250117C00115000 | 2023-07-26 2:17PM EDT | 115.00 | 125.20 | 117.50 | 120.95 | 0.00 | - | 1 | 47 | 106.82% |
| BA250117C00120000 | 2023-09-22 1:48PM EDT | 120.00 | 90.02 | 88.75 | 90.65 | -5.20 | -5.46% | 5 | 39 | 55.89% |
| BA250117C00125000 | 2023-09-18 2:09PM EDT | 125.00 | 92.72 | 84.95 | 86.75 | 0.00 | - | 3 | 99 | 54.90% |
| BA250117C00130000 | 2023-09-22 10:01AM EDT | 130.00 | 82.80 | 81.00 | 82.60 | -0.85 | -1.02% | 1 | 226 | 53.45% |
| BA250117C00135000 | 2023-08-08 11:42AM EDT | 135.00 | 116.85 | 94.35 | 96.00 | 0.00 | - | 16 | 103 | 80.55% |
| BA250117C00140000 | 2023-09-22 1:47PM EDT | 140.00 | 74.07 | 73.35 | 74.90 | -9.28 | -11.13% | 2 | 170 | 51.12% |
| BA250117C00145000 | 2023-09-01 12:14PM EDT | 145.00 | 94.55 | 69.65 | 70.60 | 0.00 | - | 2 | 95 | 50.34% |
| BA250117C00150000 | 2023-09-22 1:12PM EDT | 150.00 | 66.80 | 65.95 | 67.35 | -6.45 | -8.81% | 2 | 311 | 49.86% |
| BA250117C00155000 | 2023-09-12 1:22PM EDT | 155.00 | 75.25 | 62.25 | 63.20 | 0.00 | - | 1 | 284 | 47.99% |
| BA250117C00160000 | 2023-09-19 3:34PM EDT | 160.00 | 65.15 | 57.50 | 60.35 | 0.00 | - | 1 | 249 | 47.88% |
| BA250117C00165000 | 2023-09-22 3:01PM EDT | 165.00 | 56.31 | 55.70 | 56.30 | -3.49 | -5.84% | 1 | 282 | 46.04% |
| BA250117C00170000 | 2023-09-22 2:31PM EDT | 170.00 | 52.60 | 51.20 | 53.30 | -4.20 | -7.39% | 109 | 218 | 45.53% |
| BA250117C00175000 | 2023-09-22 1:47PM EDT | 175.00 | 49.74 | 48.80 | 50.40 | -2.91 | -5.53% | 3 | 237 | 45.03% |
| BA250117C00180000 | 2023-09-22 3:58PM EDT | 180.00 | 46.51 | 45.90 | 46.70 | -1.79 | -3.71% | 24 | 607 | 43.45% |
| BA250117C00185000 | 2023-09-22 9:58AM EDT | 185.00 | 44.01 | 43.15 | 43.70 | -3.64 | -7.64% | 1 | 458 | 42.64% |
| BA250117C00190000 | 2023-09-22 10:57AM EDT | 190.00 | 41.35 | 40.30 | 40.75 | -1.56 | -3.64% | 3 | 1,027 | 41.80% |
| BA250117C00195000 | 2023-09-22 10:54AM EDT | 195.00 | 38.62 | 36.70 | 38.05 | -2.33 | -5.69% | 1 | 290 | 41.16% |
| BA250117C00200000 | 2023-09-22 3:54PM EDT | 200.00 | 35.00 | 34.85 | 35.45 | -1.75 | -4.76% | 33 | 1,608 | 40.52% |
| BA250117C00210000 | 2023-09-22 3:52PM EDT | 210.00 | 30.10 | 29.85 | 30.45 | -1.70 | -5.35% | 8 | 1,126 | 39.17% |
| BA250117C00220000 | 2023-09-22 3:10PM EDT | 220.00 | 26.15 | 25.60 | 26.10 | -1.00 | -3.68% | 93 | 1,865 | 38.13% |
| BA250117C00230000 | 2023-09-22 3:27PM EDT | 230.00 | 22.25 | 21.25 | 22.15 | -0.95 | -4.09% | 43 | 3,131 | 37.11% |
| BA250117C00240000 | 2023-09-22 3:58PM EDT | 240.00 | 18.52 | 18.35 | 18.70 | -2.04 | -9.92% | 22 | 1,457 | 36.24% |
| BA250117C00250000 | 2023-09-22 3:59PM EDT | 250.00 | 15.60 | 15.40 | 15.70 | -1.00 | -6.02% | 58 | 1,618 | 35.47% |
| BA250117C00260000 | 2023-09-22 2:46PM EDT | 260.00 | 12.75 | 12.75 | 13.50 | -2.37 | -15.67% | 25 | 377 | 35.27% |
| BA250117C00270000 | 2023-09-22 12:57PM EDT | 270.00 | 10.80 | 10.60 | 11.00 | -1.80 | -14.29% | 11 | 340 | 34.32% |
| BA250117C00280000 | 2023-09-22 1:11PM EDT | 280.00 | 8.90 | 8.75 | 9.10 | -0.80 | -8.25% | 12 | 1,119 | 33.77% |
| BA250117C00290000 | 2023-09-22 1:42PM EDT | 290.00 | 7.45 | 7.25 | 7.55 | -1.05 | -12.35% | 3 | 251 | 33.36% |
| BA250117C00300000 | 2023-09-22 2:45PM EDT | 300.00 | 6.10 | 6.05 | 6.35 | -0.58 | -8.68% | 136 | 1,144 | 33.16% |
| BA250117C00310000 | 2023-09-22 3:57PM EDT | 310.00 | 5.15 | 5.15 | 5.20 | -0.42 | -7.54% | 130 | 860 | 32.75% |
| BA250117C00320000 | 2023-09-22 2:33PM EDT | 320.00 | 4.25 | 4.15 | 4.35 | -0.30 | -6.59% | 8 | 645 | 32.58% |
| BA250117C00330000 | 2023-09-22 2:29PM EDT | 330.00 | 3.55 | 3.45 | 3.65 | -0.45 | -11.25% | 2 | 359 | 32.47% |
| BA250117C00340000 | 2023-09-22 11:43AM EDT | 340.00 | 2.95 | 2.89 | 3.05 | -0.45 | -13.24% | 2 | 164 | 32.34% |
| BA250117C00350000 | 2023-09-20 2:01PM EDT | 350.00 | 2.80 | 2.42 | 2.53 | 0.00 | - | 13 | 42 | 32.17% |
| BA250117C00360000 | 2023-09-22 2:32PM EDT | 360.00 | 2.01 | 2.01 | 2.14 | -0.25 | -11.06% | 2 | 521 | 32.16% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2023-09-21 2:45PM EDT | 65.00 | 0.29 | 0.15 | 0.36 | 0.00 | - | 8 | 5,148 | 45.83% |
| BA250117P00070000 | 2023-09-22 11:09AM EDT | 70.00 | 0.42 | 0.35 | 0.63 | -0.03 | -6.67% | 4 | 200 | 46.88% |
| BA250117P00075000 | 2023-09-22 11:07AM EDT | 75.00 | 0.56 | 0.45 | 0.68 | -0.02 | -3.45% | 4 | 643 | 44.56% |
| BA250117P00080000 | 2023-09-22 11:11AM EDT | 80.00 | 0.70 | 0.35 | 1.02 | -0.03 | -4.11% | 2 | 69 | 45.00% |
| BA250117P00085000 | 2023-09-21 2:49PM EDT | 85.00 | 0.91 | 0.55 | 1.49 | 0.00 | - | 4 | 41 | 45.59% |
| BA250117P00090000 | 2023-09-22 12:23PM EDT | 90.00 | 1.14 | 1.02 | 1.25 | -0.01 | -0.87% | 101 | 362 | 41.32% |
| BA250117P00095000 | 2023-09-14 1:04PM EDT | 95.00 | 1.12 | 1.01 | 2.07 | 0.00 | - | 2 | 54 | 43.31% |
| BA250117P00100000 | 2023-09-22 3:37PM EDT | 100.00 | 1.54 | 1.64 | 2.01 | +0.16 | +11.59% | 10 | 314 | 40.42% |
| BA250117P00105000 | 2023-09-05 10:10AM EDT | 105.00 | 1.59 | 1.65 | 2.75 | 0.00 | - | 2 | 348 | 41.00% |
| BA250117P00110000 | 2023-09-22 1:51PM EDT | 110.00 | 2.56 | 2.51 | 2.65 | +0.08 | +3.23% | 2 | 1,010 | 38.12% |
| BA250117P00115000 | 2023-09-12 1:09PM EDT | 115.00 | 2.42 | 3.00 | 3.15 | 0.00 | - | 1 | 691 | 37.43% |
| BA250117P00120000 | 2023-09-20 2:35PM EDT | 120.00 | 3.05 | 3.55 | 3.70 | 0.00 | - | 1 | 911 | 36.71% |
| BA250117P00125000 | 2023-09-11 10:35AM EDT | 125.00 | 3.49 | 4.15 | 4.30 | 0.00 | - | 1 | 536 | 35.97% |
| BA250117P00130000 | 2023-09-22 3:12PM EDT | 130.00 | 4.77 | 4.80 | 5.00 | +0.12 | +2.58% | 13 | 949 | 35.31% |
| BA250117P00135000 | 2023-09-20 3:07PM EDT | 135.00 | 4.90 | 5.55 | 5.75 | 0.00 | - | 1 | 101 | 34.60% |
| BA250117P00140000 | 2023-09-22 3:12PM EDT | 140.00 | 6.37 | 6.40 | 6.60 | +0.72 | +12.74% | 7 | 570 | 33.94% |
| BA250117P00145000 | 2023-09-22 3:58PM EDT | 145.00 | 7.40 | 7.35 | 7.45 | +1.35 | +22.31% | 2 | 651 | 33.13% |
| BA250117P00150000 | 2023-09-22 3:20PM EDT | 150.00 | 8.25 | 8.30 | 8.55 | +0.49 | +6.31% | 1 | 582 | 32.62% |
| BA250117P00155000 | 2023-09-22 11:22AM EDT | 155.00 | 9.50 | 9.45 | 9.60 | +0.60 | +6.74% | 2 | 401 | 31.86% |
| BA250117P00160000 | 2023-09-22 2:01PM EDT | 160.00 | 10.70 | 10.65 | 10.85 | +0.35 | +3.38% | 504 | 941 | 31.27% |
| BA250117P00165000 | 2023-09-21 3:33PM EDT | 165.00 | 11.65 | 11.90 | 12.25 | 0.00 | - | 1 | 1,294 | 30.73% |
| BA250117P00170000 | 2023-09-21 10:16AM EDT | 170.00 | 12.65 | 13.40 | 13.60 | 0.00 | - | 1 | 1,314 | 29.97% |
| BA250117P00175000 | 2023-09-22 10:05AM EDT | 175.00 | 14.67 | 14.90 | 15.15 | +0.53 | +3.75% | 1 | 1,492 | 29.33% |
| BA250117P00180000 | 2023-09-22 2:43PM EDT | 180.00 | 16.80 | 16.55 | 16.85 | +0.71 | +4.41% | 14 | 2,243 | 28.72% |
| BA250117P00185000 | 2023-09-22 2:26PM EDT | 185.00 | 18.40 | 18.35 | 18.65 | +1.45 | +8.55% | 12 | 1,345 | 28.08% |
| BA250117P00190000 | 2023-09-22 2:45PM EDT | 190.00 | 20.60 | 20.30 | 20.60 | +1.30 | +6.74% | 7 | 2,503 | 27.46% |
| BA250117P00195000 | 2023-09-21 3:47PM EDT | 195.00 | 22.00 | 22.35 | 22.70 | +0.28 | +1.29% | 1 | 885 | 26.84% |
| BA250117P00200000 | 2023-09-22 2:49PM EDT | 200.00 | 24.91 | 24.55 | 25.00 | +1.85 | +8.02% | 4 | 2,403 | 26.29% |
| BA250117P00210000 | 2023-09-20 10:38AM EDT | 210.00 | 26.40 | 29.40 | 29.90 | 0.00 | - | 2 | 2,120 | 25.01% |
| BA250117P00220000 | 2023-09-22 1:48PM EDT | 220.00 | 34.91 | 34.95 | 35.70 | +3.21 | +10.13% | 2 | 1,999 | 24.01% |
| BA250117P00230000 | 2023-09-21 3:19PM EDT | 230.00 | 40.01 | 41.00 | 41.95 | 0.00 | - | 35 | 3,400 | 22.77% |
| BA250117P00240000 | 2023-09-19 1:22PM EDT | 240.00 | 44.15 | 47.85 | 48.80 | 0.00 | - | 2 | 1,088 | 21.41% |
| BA250117P00250000 | 2023-09-20 12:52PM EDT | 250.00 | 50.55 | 55.35 | 56.55 | 0.00 | - | 96 | 393 | 20.38% |
| BA250117P00260000 | 2023-09-21 2:30PM EDT | 260.00 | 61.25 | 63.40 | 65.55 | 0.00 | - | 15 | 345 | 20.66% |
| BA250117P00270000 | 2023-09-21 3:46PM EDT | 270.00 | 70.63 | 72.25 | 74.15 | 0.00 | - | 13 | 329 | 19.43% |
| BA250117P00280000 | 2023-09-13 3:17PM EDT | 280.00 | 72.30 | 80.95 | 83.40 | 0.00 | - | 14 | 109 | 18.81% |
| BA250117P00290000 | 2023-09-21 2:28PM EDT | 290.00 | 89.00 | 91.15 | 93.30 | 0.00 | - | 17 | 87 | 19.87% |
| BA250117P00300000 | 2023-09-21 3:05PM EDT | 300.00 | 99.77 | 100.95 | 103.40 | 0.00 | - | 180 | 95 | 21.60% |
| BA250117P00310000 | 2023-09-20 3:10PM EDT | 310.00 | 107.45 | 110.95 | 113.50 | 0.00 | - | 25 | 7 | 23.27% |
| BA250117P00320000 | 2023-09-21 3:04PM EDT | 320.00 | 119.85 | 121.00 | 123.85 | 0.00 | - | 130 | 58 | 25.75% |
| BA250117P00330000 | 2023-08-01 2:54PM EDT | 330.00 | 91.45 | 103.55 | 108.20 | 0.00 | - | 24 | 0 | 0.00% |
| BA250117P00340000 | 2023-09-20 9:41AM EDT | 340.00 | 133.60 | 140.75 | 143.90 | 0.00 | - | 4 | 0 | 28.33% |
| BA250117P00350000 | 2023-07-28 1:57PM EDT | 350.00 | 111.10 | 125.15 | 128.75 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
