Italia markets open in 4 hours 16 minutes
Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
30.619,68 -618,26 (-1,98%) EUR/USD
1,0467 -0,0002 (-0,02%) Bitcoin EUR
26.188,71 -174,55 (-0,66%) CMC Crypto 200
584,33 -5,65 (-0,96%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231006C00135000 | 2023-09-13 10:27AM EDT | 135.00 | 75.62 | 53.20 | 54.80 | 0.00 | - | - | 1 | 159.77% |
| BA231006C00150000 | 2023-10-03 9:32AM EDT | 150.00 | 39.52 | 38.65 | 39.35 | -0.68 | -1.69% | 6 | 9 | 114.45% |
| BA231006C00160000 | 2023-09-29 3:19PM EDT | 160.00 | 31.75 | 28.45 | 29.30 | 0.00 | - | 9 | 5 | 112.21% |
| BA231006C00165000 | 2023-10-02 10:55AM EDT | 165.00 | 25.01 | 23.60 | 24.50 | 0.00 | - | 6 | 5 | 77.73% |
| BA231006C00167500 | 2023-10-02 12:30PM EDT | 167.50 | 21.45 | 21.20 | 21.90 | 0.00 | - | 4 | 14 | 70.31% |
| BA231006C00170000 | 2023-10-03 12:32PM EDT | 170.00 | 20.40 | 18.75 | 19.45 | +2.25 | +12.40% | 13 | 34 | 66.89% |
| BA231006C00172500 | 2023-10-03 12:50PM EDT | 172.50 | 17.65 | 16.35 | 16.90 | +2.18 | +14.09% | 3 | 2 | 60.74% |
| BA231006C00175000 | 2023-10-03 10:40AM EDT | 175.00 | 16.25 | 13.70 | 14.60 | -0.05 | -0.31% | 2 | 12 | 54.20% |
| BA231006C00177500 | 2023-10-03 9:42AM EDT | 177.50 | 13.84 | 11.40 | 11.90 | +2.58 | +22.91% | 1 | 62 | 55.62% |
| BA231006C00180000 | 2023-10-03 3:44PM EDT | 180.00 | 9.75 | 9.00 | 9.55 | +1.16 | +13.50% | 12 | 39 | 50.49% |
| BA231006C00182500 | 2023-10-03 1:46PM EDT | 182.50 | 6.98 | 6.95 | 7.40 | +0.83 | +13.50% | 48 | 53 | 48.00% |
| BA231006C00185000 | 2023-10-03 3:53PM EDT | 185.00 | 5.05 | 4.90 | 5.20 | +0.55 | +12.22% | 251 | 198 | 41.65% |
| BA231006C00187500 | 2023-10-03 3:51PM EDT | 187.50 | 3.40 | 3.30 | 3.45 | +0.57 | +20.14% | 425 | 281 | 39.38% |
| BA231006C00190000 | 2023-10-03 3:59PM EDT | 190.00 | 1.98 | 2.03 | 2.15 | +0.28 | +16.47% | 10,275 | 1,629 | 38.75% |
| BA231006C00192500 | 2023-10-03 3:59PM EDT | 192.50 | 1.14 | 1.14 | 1.19 | +0.22 | +23.91% | 12,546 | 2,048 | 37.65% |
| BA231006C00195000 | 2023-10-03 3:59PM EDT | 195.00 | 0.61 | 0.60 | 0.64 | +0.12 | +24.49% | 11,101 | 4,202 | 37.99% |
| BA231006C00197500 | 2023-10-03 3:59PM EDT | 197.50 | 0.34 | 0.32 | 0.36 | +0.09 | +36.00% | 4,621 | 2,211 | 39.60% |
| BA231006C00200000 | 2023-10-03 3:59PM EDT | 200.00 | 0.19 | 0.19 | 0.21 | +0.05 | +35.71% | 15,308 | 4,586 | 41.60% |
| BA231006C00202500 | 2023-10-03 3:57PM EDT | 202.50 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 447 | 1,382 | 44.04% |
| BA231006C00205000 | 2023-10-03 3:57PM EDT | 205.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 930 | 1,468 | 46.29% |
| BA231006C00207500 | 2023-10-03 3:27PM EDT | 207.50 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 147 | 984 | 50.78% |
| BA231006C00210000 | 2023-10-03 3:15PM EDT | 210.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 211 | 1,513 | 52.73% |
| BA231006C00212500 | 2023-10-03 3:59PM EDT | 212.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 155 | 293 | 55.86% |
| BA231006C00215000 | 2023-10-03 3:54PM EDT | 215.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 125 | 784 | 58.20% |
| BA231006C00217500 | 2023-10-03 1:24PM EDT | 217.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 107 | 217 | 59.38% |
| BA231006C00220000 | 2023-10-03 2:50PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 143 | 1,085 | 63.28% |
| BA231006C00222500 | 2023-10-03 2:50PM EDT | 222.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 140 | 65.63% |
| BA231006C00225000 | 2023-10-03 2:20PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 636 | 71.88% |
| BA231006C00227500 | 2023-10-03 3:55PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 123 | 68.75% |
| BA231006C00230000 | 2023-10-02 10:42AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 440 | 766 | 71.88% |
| BA231006C00232500 | 2023-09-28 10:03AM EDT | 232.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 22 | 51 | 83.59% |
| BA231006C00235000 | 2023-10-02 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 482 | 78.13% |
| BA231006C00237500 | 2023-09-22 3:09PM EDT | 237.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 18 | 107.42% |
| BA231006C00240000 | 2023-09-29 9:57AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 85.94% |
| BA231006C00245000 | 2023-10-03 3:49PM EDT | 245.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 2 | 68 | 104.69% |
| BA231006C00250000 | 2023-10-03 3:49PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 509 | 98.44% |
| BA231006C00255000 | 2023-09-25 11:22AM EDT | 255.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 121.88% |
| BA231006C00260000 | 2023-09-22 10:18AM EDT | 260.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 30 | 144.53% |
| BA231006C00265000 | 2023-09-08 12:42PM EDT | 265.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 135.94% |
| BA231006C00270000 | 2023-09-29 11:38AM EDT | 270.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 175.59% |
| BA231006C00290000 | 2023-08-24 9:30AM EDT | 290.00 | 0.81 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| BA231006C00300000 | 2023-09-20 10:57AM EDT | 300.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 10 | 175.00% |
| BA231006C00310000 | 2023-09-21 11:54AM EDT | 310.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 40 | 214.06% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231006P00135000 | 2023-09-28 3:09PM EDT | 135.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 155.47% |
| BA231006P00155000 | 2023-08-29 11:36AM EDT | 155.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 3 | 97.27% |
| BA231006P00160000 | 2023-10-03 1:09PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 74.22% |
| BA231006P00165000 | 2023-10-03 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 88 | 57.81% |
| BA231006P00167500 | 2023-10-03 3:33PM EDT | 167.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 139 | 409 | 53.91% |
| BA231006P00170000 | 2023-10-03 2:24PM EDT | 170.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 52 | 1,341 | 51.56% |
| BA231006P00172500 | 2023-10-03 2:00PM EDT | 172.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 93 | 1,616 | 49.02% |
| BA231006P00175000 | 2023-10-03 3:59PM EDT | 175.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 304 | 892 | 46.09% |
| BA231006P00177500 | 2023-10-03 3:04PM EDT | 177.50 | 0.14 | 0.14 | 0.21 | -0.13 | -48.15% | 189 | 598 | 45.22% |
| BA231006P00180000 | 2023-10-03 3:59PM EDT | 180.00 | 0.33 | 0.27 | 0.33 | -0.14 | -29.79% | 570 | 1,255 | 41.65% |
| BA231006P00182500 | 2023-10-03 3:58PM EDT | 182.50 | 0.57 | 0.51 | 0.61 | -0.24 | -29.63% | 615 | 798 | 39.94% |
| BA231006P00185000 | 2023-10-03 3:59PM EDT | 185.00 | 1.08 | 0.97 | 1.05 | -0.36 | -25.00% | 2,938 | 1,355 | 37.62% |
| BA231006P00187500 | 2023-10-03 3:58PM EDT | 187.50 | 1.81 | 1.74 | 1.85 | -0.58 | -24.27% | 1,657 | 758 | 36.67% |
| BA231006P00190000 | 2023-10-03 3:56PM EDT | 190.00 | 3.00 | 2.88 | 3.05 | -0.70 | -18.92% | 5,133 | 1,755 | 36.08% |
| BA231006P00192500 | 2023-10-03 3:54PM EDT | 192.50 | 4.65 | 4.50 | 4.80 | -0.73 | -13.57% | 913 | 403 | 38.16% |
| BA231006P00195000 | 2023-10-03 3:49PM EDT | 195.00 | 6.51 | 6.20 | 6.80 | -1.14 | -14.90% | 646 | 2,077 | 39.70% |
| BA231006P00197500 | 2023-10-03 3:40PM EDT | 197.50 | 8.54 | 8.60 | 9.00 | -1.36 | -13.74% | 47 | 589 | 41.41% |
| BA231006P00200000 | 2023-10-03 3:56PM EDT | 200.00 | 11.45 | 10.95 | 11.50 | -1.12 | -8.91% | 481 | 1,077 | 49.41% |
| BA231006P00202500 | 2023-10-03 1:47PM EDT | 202.50 | 13.22 | 13.50 | 14.00 | -1.98 | -13.03% | 6 | 78 | 57.03% |
| BA231006P00205000 | 2023-10-03 2:32PM EDT | 205.00 | 15.60 | 15.70 | 16.40 | -1.90 | -10.86% | 245 | 150 | 60.35% |
| BA231006P00207500 | 2023-10-02 3:30PM EDT | 207.50 | 19.83 | 17.75 | 18.90 | 0.00 | - | 68 | 8 | 67.09% |
| BA231006P00210000 | 2023-10-03 2:32PM EDT | 210.00 | 20.60 | 20.75 | 21.45 | -1.57 | -7.08% | 157 | 150 | 75.98% |
| BA231006P00212500 | 2023-10-03 12:50PM EDT | 212.50 | 22.55 | 23.35 | 23.90 | +0.20 | +0.89% | 3 | 1 | 57.81% |
| BA231006P00215000 | 2023-10-03 12:50PM EDT | 215.00 | 25.05 | 25.65 | 26.50 | +5.50 | +28.13% | 3 | 2 | 91.11% |
| BA231006P00217500 | 2023-10-03 2:43PM EDT | 217.50 | 28.12 | 28.30 | 28.95 | +2.71 | +10.67% | 3 | 3 | 67.58% |
| BA231006P00220000 | 2023-10-02 3:50PM EDT | 220.00 | 32.80 | 30.85 | 31.65 | 0.00 | - | 1 | 1 | 87.50% |
| BA231006P00225000 | 2023-10-03 12:51PM EDT | 225.00 | 35.05 | 35.80 | 36.40 | -2.32 | -6.21% | 1 | 0 | 74.22% |
| BA231006P00227500 | 2023-10-03 12:32PM EDT | 227.50 | 37.45 | 38.40 | 39.20 | +5.33 | +16.59% | 1 | 0 | 107.62% |
| BA231006P00230000 | 2023-10-02 2:48PM EDT | 230.00 | 42.23 | 40.85 | 41.50 | 0.00 | - | 1 | 0 | 99.22% |
| BA231006P00235000 | 2023-09-21 3:05PM EDT | 235.00 | 34.33 | 45.55 | 46.45 | 0.00 | - | 1 | 0 | 134.18% |
| BA231006P00237500 | 2023-10-03 12:52PM EDT | 237.50 | 47.78 | 48.25 | 49.40 | +5.53 | +13.09% | 2 | 0 | 129.88% |
| BA231006P00240000 | 2023-09-01 10:46AM EDT | 240.00 | 17.38 | 47.85 | 48.60 | 0.00 | - | 1 | 0 | 0.00% |
| BA231006P00250000 | 2023-08-28 12:43PM EDT | 250.00 | 24.80 | 52.90 | 56.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
