Italia markets open in 5 hours 57 minutes

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
200,54+0,54 (+0,27%)
Alla chiusura: 04:00PM EST
199,75 -0,79 (-0,39%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA250620C000900002024-01-04 11:10AM EST90.00163.60124.75127.900.00-2189.89%
BA250620C000950002024-02-22 12:40PM EST95.00116.70111.50115.250.00-1164.51%
BA250620C001000002024-02-29 3:36PM EST100.00112.00107.70110.750.00-15563.21%
BA250620C001050002023-10-24 2:41PM EST105.0090.20122.60125.800.00-49103.60%
BA250620C001100002024-02-07 3:40PM EST110.00111.3598.55102.050.00-5011258.92%
BA250620C001150002023-10-30 2:44PM EST115.0082.73116.60121.000.00-1220102.22%
BA250620C001200002024-02-16 3:34PM EST120.0094.5591.0593.300.00-131256.41%
BA250620C001250002023-12-19 2:07PM EST125.00148.0097.0599.300.00-122273.58%
BA250620C001300002024-02-20 10:04AM EST130.0087.4082.5084.700.00-23052.82%
BA250620C001350002024-03-04 9:39AM EST135.0078.5979.1080.55-3.78-4.59%11151.92%
BA250620C001400002024-02-16 3:32PM EST140.0078.0075.4576.200.00-533550.54%
BA250620C001450002024-02-28 2:36PM EST145.0076.4371.5072.450.00-11650.11%
BA250620C001500002024-02-27 3:40PM EST150.0068.5967.8568.600.00-1511148.83%
BA250620C001550002024-02-16 3:32PM EST155.0066.9064.2564.950.00-264047.78%
BA250620C001600002024-02-07 1:49PM EST160.0070.8660.7561.500.00-18646.93%
BA250620C001650002024-02-23 10:12AM EST165.0056.8557.2558.000.00-31445.93%
BA250620C001700002024-02-27 3:34PM EST170.0054.1553.9054.550.00-137444.91%
BA250620C001750002024-03-04 9:39AM EST175.0050.0050.6551.30-0.55-1.09%54344.06%
BA250620C001800002024-03-01 1:54PM EST180.0048.4747.6048.200.00-19143.31%
BA250620C001850002024-03-01 3:49PM EST185.0044.1544.6045.150.00-135842.53%
BA250620C001900002024-03-04 10:13AM EST190.0039.9041.1042.30-1.80-4.32%16141.88%
BA250620C001950002024-03-04 11:04AM EST195.0038.4438.6039.50-1.66-4.14%59541.18%
BA250620C002000002024-03-04 3:05PM EST200.0036.8936.3036.80+0.92+2.56%8359140.51%
BA250620C002100002024-03-04 2:15PM EST210.0031.7731.4032.45+0.80+2.58%1765940.02%
BA250620C002200002024-03-04 9:50AM EST220.0025.8026.9527.55-0.80-3.01%1350838.50%
BA250620C002300002024-03-04 3:13PM EST230.0023.1022.9023.450.00-1330337.45%
BA250620C002400002024-03-04 2:39PM EST240.0019.7919.4020.15+0.59+3.07%210936.89%
BA250620C002500002024-03-04 1:03PM EST250.0016.7916.4016.90+0.53+3.26%643535.97%
BA250620C002600002024-03-04 2:39PM EST260.0014.0513.7514.20+0.45+3.31%5268635.31%
BA250620C002700002024-03-04 11:11AM EST270.0011.3311.5012.35-0.37-3.16%241635.32%
BA250620C002800002024-03-01 11:27AM EST280.0010.149.359.950.00-9317834.26%
BA250620C002900002024-02-28 1:39PM EST290.009.408.008.950.00-19734.79%
BA250620C003000002024-03-04 11:42AM EST300.007.006.657.00+0.45+6.87%488533.63%
BA250620C003100002024-03-04 2:48PM EST310.005.755.555.80+0.05+0.88%513633.27%
BA250620C003200002024-03-04 11:19AM EST320.005.054.504.85+0.05+1.00%3510533.06%
BA250620C003300002024-02-23 11:03AM EST330.003.913.754.050.00-17632.86%
BA250620C003400002024-02-29 10:38AM EST340.003.403.103.400.00-18032.74%
BA250620C003500002024-02-27 10:12AM EST350.002.722.612.860.00-211432.64%
BA250620C003600002024-03-01 3:26PM EST360.002.202.142.420.00-536032.60%
BA250620C003700002024-03-01 3:51PM EST370.001.851.812.050.00-83232.57%
BA250620C003800002024-03-01 12:45PM EST380.001.651.491.820.00-499532.84%
BA250620C003900002024-03-04 3:39PM EST390.001.361.241.60-0.04-2.86%316233.02%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA250620P000900002024-03-04 12:20PM EST90.001.050.721.120.00-518941.31%
BA250620P000950002024-02-27 10:14AM EST95.001.310.961.470.00-211241.04%
BA250620P001000002024-03-04 9:46AM EST100.001.651.212.03+0.12+7.84%1001,08741.44%
BA250620P001050002024-02-29 2:03PM EST105.001.841.552.360.00-23140.38%
BA250620P001100002024-02-29 3:44PM EST110.002.162.222.520.00-1023638.56%
BA250620P001150002024-03-01 3:30PM EST115.002.802.602.990.00-11037.85%
BA250620P001200002024-03-01 2:33PM EST120.003.253.203.450.00-815236.95%
BA250620P001250002024-03-01 3:42PM EST125.003.853.754.050.00-17136.29%
BA250620P001300002024-03-04 10:49AM EST130.004.704.404.65+0.85+22.08%638935.47%
BA250620P001350002024-03-04 11:31AM EST135.005.305.105.40+0.05+0.95%62542134.86%
BA250620P001400002024-03-04 10:50AM EST140.006.305.906.20+0.50+8.62%5166134.20%
BA250620P001450002024-02-22 9:30AM EST145.007.006.757.050.00-108133.47%
BA250620P001500002024-02-08 2:36PM EST150.006.757.758.100.00-124532.96%
BA250620P001550002024-02-29 11:39AM EST155.008.258.809.100.00-227932.20%
BA250620P001600002024-03-01 3:52PM EST160.0010.0510.0010.350.00-725731.70%
BA250620P001650002024-03-01 3:51PM EST165.0011.3511.2511.600.00-618431.03%
BA250620P001700002024-02-26 10:06AM EST170.0012.1512.7013.050.00-234330.49%
BA250620P001750002024-03-01 12:27PM EST175.0014.0014.2014.600.00-814629.93%
BA250620P001800002024-02-28 2:13PM EST180.0014.2015.8516.250.00-971929.34%
BA250620P001850002024-03-04 11:47AM EST185.0017.6517.6518.55+1.05+6.33%5039229.38%
BA250620P001900002024-03-04 10:45AM EST190.0020.2719.5520.00+1.22+6.40%646728.24%
BA250620P001950002024-03-01 10:58AM EST195.0020.9521.6022.050.00-61,20627.66%
BA250620P002000002024-03-04 9:30AM EST200.0024.1023.7524.30+0.39+1.64%176927.14%
BA250620P002100002024-03-01 2:31PM EST210.0028.4528.5529.100.00-280525.94%
BA250620P002200002024-02-29 11:10AM EST220.0032.0034.0034.800.00-10127125.06%
BA250620P002300002024-03-04 3:13PM EST230.0039.8040.0540.65-0.45-1.12%311723.64%
BA250620P002400002024-03-04 9:48AM EST240.0048.5446.7048.00+1.74+3.72%18623.26%
BA250620P002500002024-02-16 3:53PM EST250.0052.6553.7554.950.00-208021.57%
BA250620P002600002024-02-16 3:34PM EST260.0060.2561.7563.100.00-24020.72%
BA250620P002700002024-02-15 9:53AM EST270.0066.3570.4071.350.00-12518.95%
BA250620P002800002024-01-23 2:48PM EST280.0068.6078.2081.300.00-2320.47%
BA250620P002900002024-01-10 10:42AM EST290.0064.7380.6082.450.00-2130.00%
BA250620P003000002023-12-13 12:01PM EST300.0059.1382.2083.750.00--10.00%
BA250620P003100002023-12-19 2:23PM EST310.0057.5293.00103.000.00-200.00%
BA250620P003200002023-12-28 10:44AM EST320.0066.25111.40117.950.00-200.00%
BA250620P003300002023-12-28 10:41AM EST330.0074.20121.35128.000.00--00.00%
BA250620P003400002023-12-28 10:41AM EST340.0082.45131.25138.000.00-200.00%
BA250620P003500002023-12-28 2:04PM EST350.0091.65141.15148.200.00--00.00%
BA250620P003600002023-12-12 1:01PM EST360.00111.89137.80147.000.00--00.00%
BA250620P003900002024-02-07 1:09PM EST390.00178.00186.50193.250.00--039.61%