Italia markets open in 3 hours 41 minutes

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
200,00-3,72 (-1,83%)
Alla chiusura: 04:00PM EST
200,10 +0,10 (+0,05%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240308C001500002024-03-01 1:34PM EST150.0051.7048.6552.050.00-432133.69%
BA240308C001600002024-03-01 10:55AM EST160.0044.9538.8042.10+44.95-130113.18%
BA240308C001650002024-02-29 11:02AM EST165.0039.9033.8037.100.00-45100.20%
BA240308C001700002024-03-01 3:36PM EST170.0031.1028.7532.05+2.35+8.17%11185.25%
BA240308C001750002024-02-23 1:04PM EST175.0026.0023.7527.100.00-1273.73%
BA240308C001800002024-03-01 2:57PM EST180.0021.4119.2522.10-3.34-13.49%24568.60%
BA240308C001825002024-03-01 1:20PM EST182.5018.7616.3519.60+18.76-23056.40%
BA240308C001850002024-03-01 1:52PM EST185.0016.8013.9516.90+0.42+2.56%22177.73%
BA240308C001875002024-03-01 1:59PM EST187.5014.4212.6514.50-1.13-7.27%1033955.76%
BA240308C001900002024-03-01 3:35PM EST190.0010.9510.5511.60-2.80-20.36%4716756.25%
BA240308C001925002024-03-01 3:58PM EST192.508.508.358.65-3.50-29.17%305141.16%
BA240308C001950002024-03-01 3:52PM EST195.006.576.406.65-2.50-27.56%6416139.19%
BA240308C001975002024-03-01 3:59PM EST197.504.804.704.90-2.40-33.33%829437.82%
BA240308C002000002024-03-01 3:59PM EST200.003.303.253.40-2.25-40.54%2,12267336.40%
BA240308C002025002024-03-01 3:59PM EST202.502.232.202.30-1.77-44.25%3,1591,43736.23%
BA240308C002050002024-03-01 3:59PM EST205.001.431.391.49-1.26-46.84%5,8502,96236.23%
BA240308C002075002024-03-01 3:59PM EST207.500.880.850.93-0.82-48.24%2,0281,12536.40%
BA240308C002100002024-03-01 3:59PM EST210.000.560.520.58-0.52-48.15%5,0623,39137.06%
BA240308C002125002024-03-01 3:59PM EST212.500.330.310.33-0.31-48.44%9461,50337.06%
BA240308C002150002024-03-01 3:59PM EST215.000.210.180.24-0.23-52.27%1,0841,97439.45%
BA240308C002175002024-03-01 3:59PM EST217.500.140.040.18-0.14-50.00%23746241.80%
BA240308C002200002024-03-01 3:59PM EST220.000.100.060.12-0.10-50.00%6241,81443.07%
BA240308C002225002024-03-01 2:19PM EST222.500.120.030.18+0.01+9.09%388350.68%
BA240308C002250002024-03-01 3:59PM EST225.000.050.060.09-0.05-50.00%69658849.02%
BA240308C002275002024-02-29 3:32PM EST227.500.090.020.170.00-649353.32%
BA240308C002300002024-03-01 3:55PM EST230.000.090.020.10+0.04+80.00%1041,21853.52%
BA240308C002325002024-02-29 12:47PM EST232.500.030.010.060.00-72753.13%
BA240308C002350002024-03-01 10:44AM EST235.000.040.030.04-0.01-20.00%111,40056.64%
BA240308C002400002024-03-01 3:43PM EST240.000.040.030.09-0.02-33.33%2233567.19%
BA240308C002450002024-03-01 3:55PM EST245.000.010.000.19-0.05-83.33%124678.32%
BA240308C002500002024-03-01 3:51PM EST250.000.030.000.19+0.01+50.00%16684.77%
BA240308C002550002024-02-29 3:30PM EST255.000.070.000.130.00-17520787.11%
BA240308C002600002024-02-21 11:48AM EST260.000.050.000.130.00-155192.97%
BA240308C002650002024-02-29 10:53AM EST265.000.040.000.130.00-505198.83%
BA240308C002750002024-02-02 9:32AM EST275.000.010.000.130.00-11109.77%
BA240308C002900002024-02-05 10:36AM EST290.000.080.000.130.00--1125.78%
BA240308C003100002024-03-01 9:45AM EST310.000.040.000.19+0.03+300.00%23151.17%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240308P001200002024-03-01 2:54PM EST120.000.050.000.13-0.04-44.44%17175.00%
BA240308P001350002024-02-16 2:22PM EST135.000.030.000.130.00-15137.89%
BA240308P001400002024-03-01 2:48PM EST140.000.030.000.19+0.01+50.00%329132.42%
BA240308P001450002024-03-01 11:00AM EST145.000.030.000.020.00-11693.75%
BA240308P001500002024-02-27 1:12PM EST150.000.040.000.130.00-916104.30%
BA240308P001550002024-02-23 1:25PM EST155.000.040.000.190.00-1698.44%
BA240308P001600002024-03-01 9:45AM EST160.000.060.000.13+0.05+500.00%11383.20%
BA240308P001650002024-02-28 11:41AM EST165.000.020.010.140.00-2811774.41%
BA240308P001700002024-03-01 3:52PM EST170.000.040.010.20-0.01-20.00%179167.38%
BA240308P001725002024-03-01 3:40PM EST172.500.030.010.16-0.03-50.00%105360.16%
BA240308P001750002024-03-01 3:46PM EST175.000.050.020.11+0.03+150.00%3722853.13%
BA240308P001775002024-03-01 3:59PM EST177.500.090.030.15+0.05+125.00%111350.59%
BA240308P001800002024-03-01 3:58PM EST180.000.080.070.10+0.03+60.00%36574046.19%
BA240308P001825002024-03-01 3:59PM EST182.500.090.050.11+0.05+125.00%598241.70%
BA240308P001850002024-03-01 3:59PM EST185.000.170.140.21+0.08+88.89%57847741.31%
BA240308P001875002024-03-01 3:59PM EST187.500.250.220.29+0.14+127.27%16138838.28%
BA240308P001900002024-03-01 3:59PM EST190.000.430.400.46+0.22+104.76%1,3081,61436.35%
BA240308P001925002024-03-01 3:59PM EST192.500.600.610.80+0.31+106.90%1,81762435.69%
BA240308P001950002024-03-01 3:59PM EST195.001.251.251.31+0.59+89.39%2,8281,09734.82%
BA240308P001975002024-03-01 3:59PM EST197.501.981.802.08+1.11+127.59%1,43970934.20%
BA240308P002000002024-03-01 3:59PM EST200.003.053.003.10+1.54+101.99%2,9592,26033.20%
BA240308P002025002024-03-01 3:59PM EST202.504.354.404.55+1.85+74.00%2,9281,39433.45%
BA240308P002050002024-03-01 3:58PM EST205.006.086.056.35+2.38+64.32%7431,90334.45%
BA240308P002075002024-03-01 3:58PM EST207.507.997.658.35+2.63+49.07%15355035.16%
BA240308P002100002024-03-01 3:43PM EST210.0010.289.9010.90+3.18+44.79%11124742.82%
BA240308P002125002024-03-01 2:34PM EST212.5011.6011.2513.90+1.93+19.96%644157.64%
BA240308P002150002024-03-01 3:57PM EST215.0014.8014.6515.70+3.00+25.42%1815451.47%
BA240308P002175002024-03-01 3:30PM EST217.5017.1115.7518.50+3.87+29.23%263463.43%
BA240308P002200002024-02-29 3:59PM EST220.0016.4518.2521.550.00-213479.49%
BA240308P002225002024-02-27 3:36PM EST222.5021.4520.6524.050.00-5585.52%
BA240308P002250002024-02-28 2:51PM EST225.0018.6523.1526.550.00-21691.36%
BA240308P002300002024-02-26 3:59PM EST230.0029.4028.0531.550.00-11102.54%
BA240308P002350002024-03-01 3:53PM EST235.0034.7033.0536.60+5.37+18.31%85114.16%
BA240308P002400002024-02-20 11:31AM EST240.0035.9938.4041.550.00-30123.24%
BA240308P002450002024-02-26 10:52AM EST245.0043.6043.0546.500.00-10131.79%
BA240308P002550002024-02-09 12:30PM EST255.0045.9553.2556.550.00--0151.17%