Italia markets open in 4 hours 16 minutes

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
188,92+1,09 (+0,58%)
Alla chiusura: 04:00PM EDT
189,23 +0,31 (+0,16%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231006C001350002023-09-13 10:27AM EDT135.0075.6253.2054.800.00--1159.77%
BA231006C001500002023-10-03 9:32AM EDT150.0039.5238.6539.35-0.68-1.69%69114.45%
BA231006C001600002023-09-29 3:19PM EDT160.0031.7528.4529.300.00-95112.21%
BA231006C001650002023-10-02 10:55AM EDT165.0025.0123.6024.500.00-6577.73%
BA231006C001675002023-10-02 12:30PM EDT167.5021.4521.2021.900.00-41470.31%
BA231006C001700002023-10-03 12:32PM EDT170.0020.4018.7519.45+2.25+12.40%133466.89%
BA231006C001725002023-10-03 12:50PM EDT172.5017.6516.3516.90+2.18+14.09%3260.74%
BA231006C001750002023-10-03 10:40AM EDT175.0016.2513.7014.60-0.05-0.31%21254.20%
BA231006C001775002023-10-03 9:42AM EDT177.5013.8411.4011.90+2.58+22.91%16255.62%
BA231006C001800002023-10-03 3:44PM EDT180.009.759.009.55+1.16+13.50%123950.49%
BA231006C001825002023-10-03 1:46PM EDT182.506.986.957.40+0.83+13.50%485348.00%
BA231006C001850002023-10-03 3:53PM EDT185.005.054.905.20+0.55+12.22%25119841.65%
BA231006C001875002023-10-03 3:51PM EDT187.503.403.303.45+0.57+20.14%42528139.38%
BA231006C001900002023-10-03 3:59PM EDT190.001.982.032.15+0.28+16.47%10,2751,62938.75%
BA231006C001925002023-10-03 3:59PM EDT192.501.141.141.19+0.22+23.91%12,5462,04837.65%
BA231006C001950002023-10-03 3:59PM EDT195.000.610.600.64+0.12+24.49%11,1014,20237.99%
BA231006C001975002023-10-03 3:59PM EDT197.500.340.320.36+0.09+36.00%4,6212,21139.60%
BA231006C002000002023-10-03 3:59PM EDT200.000.190.190.21+0.05+35.71%15,3084,58641.60%
BA231006C002025002023-10-03 3:57PM EDT202.500.130.100.13+0.04+44.44%4471,38244.04%
BA231006C002050002023-10-03 3:57PM EDT205.000.080.070.08+0.03+60.00%9301,46846.29%
BA231006C002075002023-10-03 3:27PM EDT207.500.050.050.07+0.01+25.00%14798450.78%
BA231006C002100002023-10-03 3:15PM EDT210.000.040.040.05+0.01+33.33%2111,51352.73%
BA231006C002125002023-10-03 3:59PM EDT212.500.040.030.04+0.01+33.33%15529355.86%
BA231006C002150002023-10-03 3:54PM EDT215.000.030.020.03+0.01+50.00%12578458.20%
BA231006C002175002023-10-03 1:24PM EDT217.500.020.000.03+0.01+100.00%10721759.38%
BA231006C002200002023-10-03 2:50PM EDT220.000.020.010.02+0.01+100.00%1431,08563.28%
BA231006C002225002023-10-03 2:50PM EDT222.500.030.000.02+0.02+200.00%214065.63%
BA231006C002250002023-10-03 2:20PM EDT225.000.010.010.02-0.01-50.00%163671.88%
BA231006C002275002023-10-03 3:55PM EDT227.500.010.000.01-0.02-66.67%1012368.75%
BA231006C002300002023-10-02 10:42AM EDT230.000.010.000.010.00-44076671.88%
BA231006C002325002023-09-28 10:03AM EDT232.500.030.000.030.00-225183.59%
BA231006C002350002023-10-02 2:57PM EDT235.000.010.000.010.00-848278.13%
BA231006C002375002023-09-22 3:09PM EDT237.500.040.000.130.00--18107.42%
BA231006C002400002023-09-29 9:57AM EDT240.000.020.000.010.00-129885.94%
BA231006C002450002023-10-03 3:49PM EDT245.000.030.000.04+0.01+50.00%268104.69%
BA231006C002500002023-10-03 3:49PM EDT250.000.010.000.010.00-250998.44%
BA231006C002550002023-09-25 11:22AM EDT255.000.020.000.050.00-249121.88%
BA231006C002600002023-09-22 10:18AM EDT260.000.050.000.140.00-130144.53%
BA231006C002650002023-09-08 12:42PM EDT265.000.060.000.050.00-22135.94%
BA231006C002700002023-09-29 11:38AM EDT270.000.030.000.310.00-21175.59%
BA231006C002900002023-08-24 9:30AM EDT290.000.810.000.010.00-11143.75%
BA231006C003000002023-09-20 10:57AM EDT300.000.010.000.040.00-510175.00%
BA231006C003100002023-09-21 11:54AM EDT310.000.010.000.160.00--40214.06%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231006P001350002023-09-28 3:09PM EDT135.000.010.000.130.00-13155.47%
BA231006P001550002023-08-29 11:36AM EDT155.000.070.000.130.00--397.27%
BA231006P001600002023-10-03 1:09PM EDT160.000.020.000.050.00-13774.22%
BA231006P001650002023-10-03 3:59PM EDT165.000.020.000.030.00-28857.81%
BA231006P001675002023-10-03 3:33PM EDT167.500.030.010.030.00-13940953.91%
BA231006P001700002023-10-03 2:24PM EDT170.000.020.020.05-0.04-66.67%521,34151.56%
BA231006P001725002023-10-03 2:00PM EDT172.500.050.040.06-0.03-37.50%931,61649.02%
BA231006P001750002023-10-03 3:59PM EDT175.000.100.080.10-0.06-37.50%30489246.09%
BA231006P001775002023-10-03 3:04PM EDT177.500.140.140.21-0.13-48.15%18959845.22%
BA231006P001800002023-10-03 3:59PM EDT180.000.330.270.33-0.14-29.79%5701,25541.65%
BA231006P001825002023-10-03 3:58PM EDT182.500.570.510.61-0.24-29.63%61579839.94%
BA231006P001850002023-10-03 3:59PM EDT185.001.080.971.05-0.36-25.00%2,9381,35537.62%
BA231006P001875002023-10-03 3:58PM EDT187.501.811.741.85-0.58-24.27%1,65775836.67%
BA231006P001900002023-10-03 3:56PM EDT190.003.002.883.05-0.70-18.92%5,1331,75536.08%
BA231006P001925002023-10-03 3:54PM EDT192.504.654.504.80-0.73-13.57%91340338.16%
BA231006P001950002023-10-03 3:49PM EDT195.006.516.206.80-1.14-14.90%6462,07739.70%
BA231006P001975002023-10-03 3:40PM EDT197.508.548.609.00-1.36-13.74%4758941.41%
BA231006P002000002023-10-03 3:56PM EDT200.0011.4510.9511.50-1.12-8.91%4811,07749.41%
BA231006P002025002023-10-03 1:47PM EDT202.5013.2213.5014.00-1.98-13.03%67857.03%
BA231006P002050002023-10-03 2:32PM EDT205.0015.6015.7016.40-1.90-10.86%24515060.35%
BA231006P002075002023-10-02 3:30PM EDT207.5019.8317.7518.900.00-68867.09%
BA231006P002100002023-10-03 2:32PM EDT210.0020.6020.7521.45-1.57-7.08%15715075.98%
BA231006P002125002023-10-03 12:50PM EDT212.5022.5523.3523.90+0.20+0.89%3157.81%
BA231006P002150002023-10-03 12:50PM EDT215.0025.0525.6526.50+5.50+28.13%3291.11%
BA231006P002175002023-10-03 2:43PM EDT217.5028.1228.3028.95+2.71+10.67%3367.58%
BA231006P002200002023-10-02 3:50PM EDT220.0032.8030.8531.650.00-1187.50%
BA231006P002250002023-10-03 12:51PM EDT225.0035.0535.8036.40-2.32-6.21%1074.22%
BA231006P002275002023-10-03 12:32PM EDT227.5037.4538.4039.20+5.33+16.59%10107.62%
BA231006P002300002023-10-02 2:48PM EDT230.0042.2340.8541.500.00-1099.22%
BA231006P002350002023-09-21 3:05PM EDT235.0034.3345.5546.450.00-10134.18%
BA231006P002375002023-10-03 12:52PM EDT237.5047.7848.2549.40+5.53+13.09%20129.88%
BA231006P002400002023-09-01 10:46AM EDT240.0017.3847.8548.600.00-100.00%
BA231006P002500002023-08-28 12:43PM EDT250.0024.8052.9056.200.00--00.00%