Italia markets close in 1 hour 3 minutes
FTSE MIB
34.545,49 -279,52 (-0,80%) Dow Jones
39.848,31 +41,54 (+0,10%) Nasdaq
16.770,72 -24,15 (-0,14%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,20 -0,60 (-0,75%) Bitcoin EUR
65.044,81 +3.403,82 (+5,52%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:26AM EDT. Mercato aperto.
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-05-09 11:42AM EDT | 90.00 | 99.05 | 97.00 | 106.00 | 0.00 | - | 2 | 1 | 62.16% |
| BA250919C00095000 | 2024-05-15 11:40AM EDT | 95.00 | 90.00 | 93.00 | 102.00 | 0.00 | - | - | 28 | 61.16% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 88.00 | 98.00 | 0.00 | - | 4 | 2 | 58.75% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 60.90 | 61.85 | 0.00 | - | 3 | 4 | 48.55% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 57.35 | 58.40 | 0.00 | - | - | 2 | 47.64% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 150.00 | 38.92 | 52.70 | 55.55 | 0.00 | - | - | 1 | 47.50% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 160.00 | 43.25 | 47.40 | 50.10 | 0.00 | - | 1 | 3 | 47.10% |
| BA250919C00165000 | 2024-05-21 9:48AM EDT | 165.00 | 44.90 | 44.25 | 48.50 | -2.40 | -5.07% | 2 | 4 | 48.18% |
| BA250919C00170000 | 2024-05-16 10:54AM EDT | 170.00 | 41.00 | 41.25 | 44.90 | 0.00 | - | 2 | 14 | 46.48% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 175.00 | 35.80 | 38.50 | 40.70 | 0.00 | - | - | 3 | 43.98% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 180.00 | 34.05 | 35.75 | 36.65 | 0.00 | - | 5 | 12 | 41.62% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 33.15 | 34.90 | 0.00 | - | 3 | 5 | 42.00% |
| BA250919C00190000 | 2024-05-20 11:36AM EDT | 190.00 | 34.20 | 30.65 | 31.70 | 0.00 | - | 10 | 10 | 40.50% |
| BA250919C00195000 | 2024-05-20 9:56AM EDT | 195.00 | 29.75 | 28.35 | 29.40 | 0.00 | - | 2 | 7 | 39.97% |
| BA250919C00200000 | 2024-05-20 3:26PM EDT | 200.00 | 28.38 | 26.15 | 27.05 | 0.00 | - | 13 | 43 | 39.27% |
| BA250919C00210000 | 2024-05-14 10:09AM EDT | 210.00 | 21.46 | 22.30 | 24.10 | 0.00 | - | 2 | 3 | 39.58% |
| BA250919C00220000 | 2024-05-14 2:09PM EDT | 220.00 | 17.12 | 16.05 | 19.70 | 0.00 | - | 2 | 4 | 37.72% |
| BA250919C00230000 | 2024-05-16 3:19PM EDT | 230.00 | 15.70 | 14.75 | 16.40 | 0.00 | - | 1 | 8 | 36.72% |
| BA250919C00240000 | 2024-05-20 3:26PM EDT | 240.00 | 14.75 | 12.85 | 13.85 | 0.00 | - | 22 | 37 | 36.21% |
| BA250919C00250000 | 2024-05-20 3:26PM EDT | 250.00 | 12.38 | 9.65 | 11.55 | 0.00 | - | 11 | 41 | 35.61% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 260.00 | 8.00 | 9.10 | 9.70 | 0.00 | - | 2 | 66 | 35.24% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00090000 | 2024-05-21 9:32AM EDT | 90.00 | 1.77 | 0.90 | 8.35 | +0.33 | +22.92% | 5 | 1 | 53.20% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 95.00 | 2.46 | 0.42 | 8.65 | 0.00 | - | 1 | 4 | 61.73% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 100.00 | 2.28 | 0.96 | 2.28 | 0.00 | - | - | 1 | 38.37% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 2.81 | 3.10 | 0.00 | - | 25 | 25 | 36.26% |
| BA250919P00125000 | 2024-05-20 2:27PM EDT | 125.00 | 4.60 | 3.65 | 5.10 | 0.00 | - | 97 | 102 | 34.14% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 135.00 | 6.39 | 6.50 | 6.90 | 0.00 | - | 3 | 153 | 32.85% |
| BA250919P00140000 | 2024-05-16 12:47PM EDT | 140.00 | 7.90 | 7.50 | 12.85 | 0.00 | - | - | 3 | 40.60% |
| BA250919P00150000 | 2024-05-17 10:21AM EDT | 150.00 | 10.48 | 9.15 | 10.40 | 0.00 | - | 1 | 4 | 30.97% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 155.00 | 11.72 | 11.20 | 11.80 | 0.00 | - | - | 1 | 30.36% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 160.00 | 14.30 | 12.85 | 13.35 | 0.00 | - | 1 | 2 | 29.77% |
| BA250919P00165000 | 2024-05-09 11:38AM EDT | 165.00 | 16.05 | 13.10 | 15.05 | 0.00 | - | 1 | 6 | 29.21% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 180.00 | 22.30 | 20.30 | 21.05 | 0.00 | - | 10 | 11 | 27.57% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 190.00 | 27.35 | 23.85 | 26.25 | 0.00 | - | 2 | 1 | 26.99% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 195.00 | 29.69 | 27.60 | 29.20 | 0.00 | - | 1 | 21 | 26.83% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 200.00 | 35.50 | 30.25 | 31.10 | 0.00 | - | 4 | 5 | 25.23% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 46.75 | 51.80 | 0.00 | - | 2 | 1 | 22.65% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 240.00 | 59.00 | 56.15 | 60.90 | 0.00 | - | - | 7 | 23.58% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 65.05 | 69.00 | 0.00 | - | - | 0 | 22.14% |
© 2024 Yahoo. Tutti i diritti riservati.