Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.544,84 +795,57 (+1,35%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321C00095000 | 2024-04-25 3:45PM EDT | 95.00 | 78.30 | 74.00 | 79.50 | 0.00 | - | 3 | 15 | 54.91% |
| BA250321C00100000 | 2024-04-09 12:18PM EDT | 100.00 | 85.25 | 73.25 | 75.00 | 0.00 | - | 2 | 3 | 59.17% |
| BA250321C00105000 | 2024-04-10 1:57PM EDT | 105.00 | 76.45 | 67.65 | 70.60 | 0.00 | - | - | 2 | 55.02% |
| BA250321C00110000 | 2024-04-26 12:55PM EDT | 110.00 | 65.75 | 63.65 | 66.30 | -6.80 | -9.37% | 2 | 53 | 53.50% |
| BA250321C00115000 | 2024-04-24 3:21PM EDT | 115.00 | 58.25 | 59.00 | 61.90 | 0.00 | - | 2 | 8 | 50.83% |
| BA250321C00120000 | 2024-04-25 10:28AM EDT | 120.00 | 52.00 | 56.30 | 57.30 | 0.00 | - | 5 | 60 | 50.32% |
| BA250321C00125000 | 2024-04-24 10:30AM EDT | 125.00 | 57.90 | 52.70 | 53.35 | 0.00 | - | 1 | 50 | 49.99% |
| BA250321C00130000 | 2024-04-24 2:21PM EDT | 130.00 | 46.60 | 48.70 | 49.45 | 0.00 | - | 27 | 58 | 48.40% |
| BA250321C00135000 | 2024-04-24 12:34PM EDT | 135.00 | 44.85 | 45.00 | 45.70 | 0.00 | - | 2 | 67 | 46.98% |
| BA250321C00140000 | 2024-04-24 2:53PM EDT | 140.00 | 39.20 | 41.35 | 42.15 | 0.00 | - | 33 | 65 | 45.79% |
| BA250321C00145000 | 2024-04-26 10:14AM EDT | 145.00 | 38.60 | 38.10 | 38.65 | +2.15 | +5.90% | 1 | 66 | 44.51% |
| BA250321C00150000 | 2024-04-25 1:58PM EDT | 150.00 | 33.65 | 34.40 | 35.70 | 0.00 | - | 2 | 93 | 44.02% |
| BA250321C00155000 | 2024-04-15 1:57PM EDT | 155.00 | 34.30 | 31.35 | 32.25 | 0.00 | - | 1 | 29 | 42.44% |
| BA250321C00160000 | 2024-04-26 11:19AM EDT | 160.00 | 28.50 | 28.85 | 29.25 | -1.05 | -3.55% | 2 | 107 | 41.44% |
| BA250321C00165000 | 2024-04-25 3:49PM EDT | 165.00 | 26.60 | 26.10 | 26.50 | +0.30 | +1.14% | 4 | 59 | 40.63% |
| BA250321C00170000 | 2024-04-26 3:27PM EDT | 170.00 | 23.40 | 22.85 | 23.85 | +0.10 | +0.43% | 22 | 270 | 39.77% |
| BA250321C00175000 | 2024-04-26 2:43PM EDT | 175.00 | 21.05 | 21.10 | 21.45 | +0.10 | +0.48% | 10 | 167 | 39.08% |
| BA250321C00180000 | 2024-04-26 1:23PM EDT | 180.00 | 19.50 | 18.85 | 19.20 | +0.65 | +3.45% | 12 | 233 | 38.41% |
| BA250321C00185000 | 2024-04-26 11:26AM EDT | 185.00 | 16.55 | 16.80 | 17.10 | -0.75 | -4.34% | 14 | 426 | 37.74% |
| BA250321C00190000 | 2024-04-26 10:18AM EDT | 190.00 | 14.95 | 14.95 | 15.25 | +0.19 | +1.29% | 6 | 291 | 37.26% |
| BA250321C00195000 | 2024-04-25 3:39PM EDT | 195.00 | 13.75 | 13.25 | 13.55 | 0.00 | - | 2 | 67 | 36.79% |
| BA250321C00200000 | 2024-04-26 1:31PM EDT | 200.00 | 12.23 | 11.70 | 12.00 | +0.14 | +1.16% | 4 | 546 | 36.35% |
| BA250321C00205000 | 2024-04-26 1:39PM EDT | 205.00 | 10.84 | 10.30 | 10.60 | +0.22 | +2.07% | 13 | 45 | 35.94% |
| BA250321C00210000 | 2024-04-26 11:50AM EDT | 210.00 | 9.10 | 8.45 | 9.35 | -0.23 | -2.47% | 5 | 296 | 35.59% |
| BA250321C00215000 | 2024-04-25 3:44PM EDT | 215.00 | 8.15 | 7.95 | 8.25 | 0.00 | - | 27 | 104 | 35.31% |
| BA250321C00220000 | 2024-04-26 12:41PM EDT | 220.00 | 7.35 | 7.00 | 7.25 | +0.13 | +1.80% | 6 | 113 | 35.02% |
| BA250321C00225000 | 2024-04-25 11:11AM EDT | 225.00 | 4.94 | 6.10 | 6.30 | 0.00 | - | 6 | 65 | 34.64% |
| BA250321C00230000 | 2024-04-26 1:46PM EDT | 230.00 | 5.69 | 5.30 | 5.55 | +0.99 | +21.06% | 4 | 122 | 34.47% |
| BA250321C00235000 | 2024-04-26 11:44AM EDT | 235.00 | 4.55 | 4.65 | 4.85 | +0.83 | +22.31% | 1 | 70 | 34.25% |
| BA250321C00240000 | 2024-04-26 2:35PM EDT | 240.00 | 4.06 | 4.05 | 4.25 | +0.79 | +24.16% | 4 | 145 | 34.09% |
| BA250321C00245000 | 2024-04-26 11:44AM EDT | 245.00 | 3.45 | 3.50 | 3.70 | -0.20 | -5.48% | 1 | 70 | 33.89% |
| BA250321C00250000 | 2024-04-26 1:22PM EDT | 250.00 | 3.30 | 3.05 | 3.25 | -0.05 | -1.49% | 17 | 237 | 33.80% |
| BA250321C00255000 | 2024-04-26 1:28PM EDT | 255.00 | 2.89 | 2.53 | 3.00 | +0.03 | +1.05% | 1 | 40 | 34.16% |
| BA250321C00260000 | 2024-04-25 2:10PM EDT | 260.00 | 2.29 | 2.32 | 2.47 | 0.00 | - | 4 | 10 | 33.53% |
| BA250321C00265000 | 2024-04-24 12:15PM EDT | 265.00 | 2.10 | 1.79 | 2.31 | 0.00 | - | 6 | 40 | 33.98% |
| BA250321C00270000 | 2024-04-25 3:39PM EDT | 270.00 | 1.95 | 1.51 | 2.10 | 0.00 | - | 4 | 57 | 34.18% |
| BA250321C00275000 | 2024-04-23 2:46PM EDT | 275.00 | 1.80 | 1.30 | 2.03 | 0.00 | - | 5 | 18 | 34.85% |
| BA250321C00280000 | 2024-04-26 1:21PM EDT | 280.00 | 1.32 | 1.34 | 1.57 | -0.12 | -8.33% | 1 | 88 | 33.83% |
| BA250321C00285000 | 2024-04-24 11:00AM EDT | 285.00 | 1.40 | 1.01 | 1.60 | 0.00 | - | 1 | 9 | 34.82% |
| BA250321C00290000 | 2024-04-26 10:04AM EDT | 290.00 | 1.11 | 0.74 | 1.36 | -0.66 | -37.29% | 1 | 123 | 34.51% |
| BA250321C00295000 | 2024-04-25 9:35AM EDT | 295.00 | 0.80 | 0.52 | 1.28 | 0.00 | - | 1 | 70 | 34.90% |
| BA250321C00300000 | 2024-04-26 9:41AM EDT | 300.00 | 0.81 | 0.64 | 1.04 | -0.02 | -2.41% | 2 | 156 | 34.33% |
| BA250321C00305000 | 2024-04-26 1:05PM EDT | 305.00 | 0.83 | 0.51 | 1.13 | +0.25 | +43.10% | 2 | 253 | 35.60% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321P00095000 | 2024-04-22 11:28AM EDT | 95.00 | 1.60 | 0.85 | 1.51 | 0.00 | - | 4 | 19 | 40.64% |
| BA250321P00100000 | 2024-04-25 12:49PM EDT | 100.00 | 1.75 | 1.42 | 2.02 | 0.00 | - | 3 | 160 | 40.34% |
| BA250321P00105000 | 2024-04-25 1:46PM EDT | 105.00 | 2.20 | 1.54 | 1.99 | 0.00 | - | 3 | 107 | 37.07% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 110.00 | 2.52 | 1.94 | 2.73 | +0.02 | +0.80% | 47 | 55 | 37.23% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 115.00 | 3.70 | 2.93 | 3.05 | 0.00 | - | 1 | 13 | 35.35% |
| BA250321P00120000 | 2024-04-25 3:11PM EDT | 120.00 | 3.88 | 3.50 | 3.75 | 0.00 | - | 5 | 4,713 | 34.60% |
| BA250321P00125000 | 2024-04-26 3:57PM EDT | 125.00 | 4.35 | 4.35 | 4.45 | -1.07 | -19.74% | 1 | 733 | 33.53% |
| BA250321P00130000 | 2024-04-25 10:36AM EDT | 130.00 | 6.45 | 5.25 | 5.45 | 0.00 | - | 1 | 330 | 32.99% |
| BA250321P00135000 | 2024-04-25 12:29PM EDT | 135.00 | 7.45 | 6.30 | 6.50 | 0.00 | - | 14 | 153 | 32.22% |
| BA250321P00140000 | 2024-04-26 11:36AM EDT | 140.00 | 7.65 | 7.50 | 7.70 | -0.82 | -9.68% | 1 | 3,970 | 31.46% |
| BA250321P00145000 | 2024-04-24 3:08PM EDT | 145.00 | 9.90 | 8.90 | 9.10 | 0.00 | - | 4 | 530 | 30.79% |
| BA250321P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 10.60 | 10.40 | 10.65 | +0.05 | +0.47% | 42 | 1,417 | 30.08% |
| BA250321P00155000 | 2024-04-24 2:03PM EDT | 155.00 | 12.65 | 12.10 | 12.35 | 0.00 | - | 19 | 2,496 | 29.33% |
| BA250321P00160000 | 2024-04-25 12:15PM EDT | 160.00 | 16.40 | 14.00 | 14.30 | 0.00 | - | 7 | 555 | 28.67% |
| BA250321P00165000 | 2024-04-26 3:55PM EDT | 165.00 | 16.40 | 16.15 | 16.95 | -2.23 | -11.97% | 46 | 216 | 28.82% |
| BA250321P00170000 | 2024-04-25 12:34PM EDT | 170.00 | 20.75 | 18.40 | 20.25 | 0.00 | - | 13 | 331 | 29.64% |
| BA250321P00175000 | 2024-04-26 2:43PM EDT | 175.00 | 21.25 | 20.90 | 21.90 | -0.05 | -0.23% | 27 | 352 | 27.51% |
| BA250321P00180000 | 2024-04-25 1:54PM EDT | 180.00 | 24.56 | 23.60 | 24.10 | -0.44 | -1.76% | 1 | 254 | 25.91% |
| BA250321P00185000 | 2024-04-26 2:12PM EDT | 185.00 | 26.41 | 25.95 | 27.15 | -2.83 | -9.68% | 1 | 75 | 25.30% |
| BA250321P00190000 | 2024-04-25 3:58PM EDT | 190.00 | 29.97 | 29.10 | 30.25 | 0.00 | - | 14 | 122 | 24.40% |
| BA250321P00195000 | 2024-04-26 10:46AM EDT | 195.00 | 33.94 | 32.50 | 33.90 | -3.26 | -8.76% | 2 | 70 | 24.07% |
| BA250321P00200000 | 2024-04-25 3:43PM EDT | 200.00 | 37.00 | 36.55 | 37.55 | 0.00 | - | 11 | 2,143 | 23.37% |
| BA250321P00205000 | 2024-04-22 12:10PM EDT | 205.00 | 40.20 | 40.45 | 41.70 | 0.00 | - | 1 | 12 | 23.32% |
| BA250321P00210000 | 2024-04-26 10:38AM EDT | 210.00 | 45.30 | 44.50 | 45.25 | +0.59 | +1.32% | 5 | 85 | 21.41% |
| BA250321P00215000 | 2024-04-25 9:56AM EDT | 215.00 | 48.70 | 48.45 | 49.95 | -4.05 | -7.68% | 4 | 33 | 22.00% |
| BA250321P00220000 | 2024-04-25 2:23PM EDT | 220.00 | 55.50 | 53.00 | 54.30 | 0.00 | - | 337 | 342 | 21.27% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 225.00 | 57.70 | 57.15 | 58.85 | -0.19 | -0.33% | 1 | 13 | 20.74% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 230.00 | 67.25 | 61.70 | 63.50 | 0.00 | - | 7 | 12 | 20.17% |
| BA250321P00235000 | 2024-04-24 3:57PM EDT | 235.00 | 69.15 | 66.60 | 68.75 | 0.00 | - | 90 | 0 | 22.50% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 74.01 | 71.50 | 73.85 | 0.00 | - | 580 | 0 | 24.03% |
| BA250321P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 82.55 | 76.40 | 78.45 | 0.00 | - | 90 | 0 | 22.90% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 250.00 | 79.30 | 81.45 | 83.80 | 0.00 | - | 4 | 0 | 25.81% |
| BA250321P00255000 | 2024-04-09 3:09PM EDT | 255.00 | 78.05 | 86.30 | 89.00 | 0.00 | - | - | 0 | 27.75% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 260.00 | 96.51 | 91.35 | 94.15 | 0.00 | - | 10 | 0 | 29.40% |
© 2024 Yahoo. Tutti i diritti riservati.