Italia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
197,53-0,37 (-0,19%)
Alla chiusura: 04:00PM EDT
197,54 +0,01 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA230331C001250002023-03-20 9:49AM EDT125.0079.9071.2575.900.00-45206.84%
BA230331C001350002023-03-24 10:09AM EDT135.0060.6561.7565.30-14.91-19.73%62175.59%
BA230331C001450002023-03-20 10:46AM EDT145.0059.3051.4055.600.00-114147.17%
BA230331C001500002023-03-24 2:59PM EDT150.0046.6745.9051.00-0.21-0.45%28132.42%
BA230331C001550002023-03-21 9:30AM EDT155.0052.2341.5045.600.00-27122.56%
BA230331C001600002023-03-24 2:35PM EDT160.0036.3936.6040.40+0.26+0.72%15108.45%
BA230331C001650002023-03-23 2:54PM EDT165.0031.1831.7035.650.00-413100.15%
BA230331C001700002023-03-24 3:31PM EDT170.0027.6026.9529.45-0.65-2.30%168576.07%
BA230331C001725002023-03-24 12:39PM EDT172.5023.3224.4528.50-1.47-5.93%1286.87%
BA230331C001750002023-03-24 3:36PM EDT175.0022.6822.2524.70-1.92-7.80%10970.68%
BA230331C001775002023-03-17 12:44PM EDT177.5024.0519.8022.400.00-212266.94%
BA230331C001800002023-03-24 1:44PM EDT180.0016.8517.6018.25-3.25-16.17%285553.91%
BA230331C001825002023-03-24 3:59PM EDT182.5015.4415.2016.10-1.47-8.69%67054.20%
BA230331C001850002023-03-24 3:51PM EDT185.0012.8012.9513.50-0.05-0.39%329446.14%
BA230331C001875002023-03-24 3:53PM EDT187.5010.7010.8011.40-0.30-2.73%573245.24%
BA230331C001900002023-03-24 3:54PM EDT190.008.658.909.30-1.20-12.18%10449142.84%
BA230331C001925002023-03-24 3:53PM EDT192.506.716.957.25-1.66-19.83%12343939.65%
BA230331C001950002023-03-24 3:59PM EDT195.005.305.255.40-0.85-13.82%72849636.96%
BA230331C001975002023-03-24 3:59PM EDT197.503.853.803.90-0.85-18.09%52534335.60%
BA230331C002000002023-03-24 3:59PM EDT200.002.562.512.65-0.81-24.04%2,2642,29234.20%
BA230331C002025002023-03-24 3:59PM EDT202.501.721.601.77-0.57-24.89%73563533.86%
BA230331C002050002023-03-24 3:59PM EDT205.001.060.961.05-0.46-30.26%3,1731,78432.59%
BA230331C002075002023-03-24 3:57PM EDT207.500.600.540.65-0.38-38.78%1,03183932.79%
BA230331C002100002023-03-24 3:59PM EDT210.000.340.330.34-0.27-44.26%9691,85531.89%
BA230331C002125002023-03-24 3:59PM EDT212.500.200.170.21-0.17-45.95%18762132.72%
BA230331C002150002023-03-24 3:51PM EDT215.000.140.100.14-0.08-36.36%2171,60834.08%
BA230331C002175002023-03-24 3:56PM EDT217.500.090.030.10-0.07-43.75%4446835.74%
BA230331C002200002023-03-24 3:59PM EDT220.000.050.050.06-0.03-37.50%2761,26136.33%
BA230331C002225002023-03-24 2:31PM EDT222.500.040.020.05-0.04-50.00%5125238.48%
BA230331C002250002023-03-24 3:46PM EDT225.000.040.020.040.00-29081240.43%
BA230331C002275002023-03-22 3:36PM EDT227.500.050.000.050.00-19322844.53%
BA230331C002300002023-03-24 3:56PM EDT230.000.020.010.04-0.02-50.00%14967746.29%
BA230331C002350002023-03-24 3:21PM EDT235.000.010.000.03-0.02-66.67%237250.00%
BA230331C002400002023-03-23 2:35PM EDT240.000.030.000.030.00-115151.56%
BA230331C002450002023-03-21 9:54AM EDT245.000.050.000.140.00-27166.99%
BA230331C002500002023-03-23 3:59PM EDT250.000.010.000.050.00-514164.06%
BA230331C002550002023-03-22 11:46AM EDT255.000.010.000.030.00-15065.63%
BA230331C002600002023-03-15 9:51AM EDT260.000.050.000.050.00-12473.44%
BA230331C002650002023-03-03 2:57PM EDT265.000.040.000.070.00-61680.86%
BA230331C002700002023-03-15 1:53PM EDT270.000.010.000.080.00-8986.72%
BA230331C002750002023-03-14 2:37PM EDT275.000.020.000.050.00--886.72%
BA230331C002800002023-03-03 4:04PM EDT280.000.080.000.080.00-1395.31%
BA230331C002850002023-03-23 3:27PM EDT285.000.050.000.010.00-19182.81%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA230331P001250002023-03-01 2:28PM EDT125.000.010.000.140.00--50135.16%
BA230331P001300002023-03-22 12:14PM EDT130.000.020.000.140.00-122124.61%
BA230331P001350002023-03-22 12:42PM EDT135.000.010.000.060.00-15116103.91%
BA230331P001400002023-03-20 1:24PM EDT140.000.010.000.090.00-244499.22%
BA230331P001450002023-03-20 1:24PM EDT145.000.010.010.070.00-717589.06%
BA230331P001500002023-03-24 3:17PM EDT150.000.030.010.06-0.02-40.00%325578.91%
BA230331P001550002023-03-24 3:02PM EDT155.000.060.010.08-0.01-14.29%247172.27%
BA230331P001600002023-03-24 3:57PM EDT160.000.010.020.08-0.04-80.00%17914164.84%
BA230331P001650002023-03-24 3:02PM EDT165.000.110.030.15-0.01-8.33%7627860.94%
BA230331P001700002023-03-24 3:51PM EDT170.000.170.090.16-0.05-22.73%7490654.79%
BA230331P001725002023-03-24 3:48PM EDT172.500.170.130.22-0.02-10.53%499053.13%
BA230331P001750002023-03-24 3:40PM EDT175.000.220.160.24-0.12-35.29%41662451.37%
BA230331P001775002023-03-24 3:59PM EDT177.500.280.250.31-0.25-47.17%60016148.93%
BA230331P001800002023-03-24 3:58PM EDT180.000.400.340.40-0.30-42.86%74376046.39%
BA230331P001825002023-03-24 3:59PM EDT182.500.550.460.54-0.11-16.67%13031444.29%
BA230331P001850002023-03-24 3:59PM EDT185.000.740.630.74-0.46-38.33%41153542.29%
BA230331P001875002023-03-24 3:56PM EDT187.501.130.891.05-0.17-13.08%78259740.82%
BA230331P001900002023-03-24 3:59PM EDT190.001.361.301.36-0.29-17.58%1,7142,07837.96%
BA230331P001925002023-03-24 3:59PM EDT192.501.931.841.98-0.32-14.22%69275837.16%
BA230331P001950002023-03-24 3:59PM EDT195.002.652.602.74-0.32-10.77%1,9441,48335.74%
BA230331P001975002023-03-24 3:56PM EDT197.504.093.553.85-0.01-0.24%56044435.43%
BA230331P002000002023-03-24 3:56PM EDT200.005.324.805.10-0.26-4.66%4581,02734.03%
BA230331P002025002023-03-24 3:36PM EDT202.506.656.306.70-1.15-14.74%11838833.45%
BA230331P002050002023-03-24 3:56PM EDT205.008.778.058.70+0.47+5.66%15260734.84%
BA230331P002075002023-03-24 3:23PM EDT207.5010.7010.2010.85-1.05-8.94%3816036.28%
BA230331P002100002023-03-24 3:23PM EDT210.0013.6512.4013.10+0.25+1.87%5946237.70%
BA230331P002125002023-03-24 3:57PM EDT212.5015.3013.8015.45-0.20-1.29%38639.65%
BA230331P002150002023-03-24 2:38PM EDT215.0018.7917.3018.20+0.34+1.84%1437349.41%
BA230331P002175002023-03-22 3:33PM EDT217.5019.3018.4520.750.00-11055.13%
BA230331P002200002023-03-24 2:35PM EDT220.0023.8520.9023.15-0.25-1.04%46057.62%
BA230331P002225002023-03-23 2:09PM EDT222.5025.2522.2526.050.00-54370.09%
BA230331P002250002023-03-24 3:10PM EDT225.0028.3524.3530.90+4.30+17.88%1011109.18%
BA230331P002275002023-03-15 9:52AM EDT227.5029.1029.1530.850.00--575.00%
BA230331P002300002023-03-24 3:47PM EDT230.0033.1030.7033.45+3.10+10.33%5981.40%
BA230331P002350002023-02-22 2:47PM EDT235.0029.0036.8538.400.00--062.50%
BA230331P002400002023-03-07 4:34PM EDT240.0031.5041.8043.350.00--064.94%