Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.323,94 +1.313,30 (+2,12%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00100000 | 2024-07-17 12:13PM EDT | 100.00 | 85.77 | 86.35 | 87.60 | 0.00 | - | - | 3 | 185.16% |
| BA240802C00115000 | 2024-07-08 12:47PM EDT | 115.00 | 70.33 | 71.35 | 72.60 | 0.00 | - | - | 0 | 146.88% |
| BA240802C00130000 | 2024-06-21 9:38AM EDT | 130.00 | 47.30 | 46.20 | 54.00 | 0.00 | - | 7 | 5 | 0.00% |
| BA240802C00140000 | 2024-06-27 2:03PM EDT | 140.00 | 44.20 | 46.40 | 47.80 | 0.00 | - | - | 0 | 105.27% |
| BA240802C00145000 | 2024-07-15 3:10PM EDT | 145.00 | 35.30 | 41.45 | 42.65 | 0.00 | - | 1 | 2 | 90.23% |
| BA240802C00150000 | 2024-07-23 3:57PM EDT | 150.00 | 36.65 | 36.45 | 37.65 | -0.26 | -0.70% | 2 | 6 | 79.69% |
| BA240802C00155000 | 2024-07-17 11:17AM EDT | 155.00 | 31.20 | 31.40 | 32.70 | 0.00 | - | 10 | 12 | 69.34% |
| BA240802C00160000 | 2024-07-24 9:30AM EDT | 160.00 | 26.12 | 26.45 | 27.70 | 0.00 | - | 1 | 24 | 60.74% |
| BA240802C00162500 | 2024-07-22 1:53PM EDT | 162.50 | 17.30 | 24.00 | 25.45 | 0.00 | - | - | 1 | 62.40% |
| BA240802C00165000 | 2024-07-26 12:04PM EDT | 165.00 | 24.20 | 21.70 | 22.90 | +2.43 | +11.16% | 4 | 35 | 59.42% |
| BA240802C00167500 | 2024-07-25 10:52AM EDT | 167.50 | 19.88 | 17.95 | 20.45 | +3.93 | +24.64% | 1 | 36 | 69.04% |
| BA240802C00170000 | 2024-07-26 11:56AM EDT | 170.00 | 17.74 | 17.00 | 17.70 | +2.24 | +14.45% | 95 | 95 | 57.42% |
| BA240802C00172500 | 2024-07-26 2:59PM EDT | 172.50 | 16.00 | 15.10 | 15.50 | +1.15 | +7.74% | 2 | 44 | 52.83% |
| BA240802C00175000 | 2024-07-26 3:56PM EDT | 175.00 | 12.80 | 12.90 | 14.80 | -0.49 | -3.69% | 42 | 329 | 61.72% |
| BA240802C00177500 | 2024-07-26 2:23PM EDT | 177.50 | 11.76 | 10.95 | 11.30 | +0.01 | +0.09% | 31 | 122 | 50.85% |
| BA240802C00180000 | 2024-07-26 3:23PM EDT | 180.00 | 9.15 | 9.10 | 9.50 | +0.45 | +5.17% | 662 | 1,567 | 50.70% |
| BA240802C00182500 | 2024-07-26 3:59PM EDT | 182.50 | 7.50 | 7.35 | 7.80 | +0.63 | +9.17% | 279 | 1,276 | 52.15% |
| BA240802C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 6.00 | 5.90 | 6.15 | +0.83 | +16.05% | 849 | 3,062 | 50.15% |
| BA240802C00187500 | 2024-07-26 3:59PM EDT | 187.50 | 4.73 | 4.60 | 4.80 | +0.18 | +3.96% | 760 | 1,125 | 49.32% |
| BA240802C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 3.70 | 3.40 | 3.70 | +0.60 | +19.35% | 3,173 | 3,619 | 49.05% |
| BA240802C00192500 | 2024-07-26 3:59PM EDT | 192.50 | 2.64 | 2.50 | 2.70 | +0.32 | +13.79% | 1,522 | 2,138 | 47.85% |
| BA240802C00195000 | 2024-07-26 3:58PM EDT | 195.00 | 1.88 | 1.79 | 1.95 | +0.19 | +11.24% | 1,120 | 2,872 | 47.34% |
| BA240802C00197500 | 2024-07-26 3:58PM EDT | 197.50 | 1.35 | 1.30 | 1.40 | +0.14 | +11.57% | 565 | 725 | 47.29% |
| BA240802C00200000 | 2024-07-26 3:57PM EDT | 200.00 | 0.92 | 0.84 | 0.94 | +0.07 | +8.24% | 2,586 | 3,578 | 46.56% |
| BA240802C00202500 | 2024-07-26 3:59PM EDT | 202.50 | 0.63 | 0.62 | 0.64 | -0.04 | -5.97% | 514 | 483 | 46.53% |
| BA240802C00205000 | 2024-07-26 3:59PM EDT | 205.00 | 0.41 | 0.35 | 0.47 | +0.03 | +7.89% | 431 | 792 | 47.61% |
| BA240802C00207500 | 2024-07-26 3:57PM EDT | 207.50 | 0.25 | 0.23 | 0.27 | -0.05 | -16.67% | 56 | 102 | 46.19% |
| BA240802C00210000 | 2024-07-26 3:57PM EDT | 210.00 | 0.16 | 0.12 | 0.19 | -0.02 | -11.11% | 358 | 1,290 | 47.07% |
| BA240802C00215000 | 2024-07-26 3:51PM EDT | 215.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 647 | 1,975 | 48.44% |
| BA240802C00220000 | 2024-07-26 3:36PM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 202 | 588 | 49.61% |
| BA240802C00225000 | 2024-07-26 3:05PM EDT | 225.00 | 0.02 | 0.02 | 0.13 | -0.01 | -33.33% | 153 | 290 | 59.96% |
| BA240802C00230000 | 2024-07-26 1:52PM EDT | 230.00 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 40 | 92 | 66.99% |
| BA240802C00235000 | 2024-07-26 3:21PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6 | 54.69% |
| BA240802C00240000 | 2024-07-22 10:27AM EDT | 240.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 8 | 9 | 82.81% |
| BA240802C00245000 | 2024-07-09 2:02PM EDT | 245.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 82.81% |
| BA240802C00250000 | 2024-07-24 3:06PM EDT | 250.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 160.74% |
| BA240802C00260000 | 2024-07-11 12:46PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00100000 | 2024-07-22 12:59PM EDT | 100.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 196.48% |
| BA240802P00110000 | 2024-07-08 9:31AM EDT | 110.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 166.41% |
| BA240802P00120000 | 2024-07-26 2:12PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 15 | 2 | 107.81% |
| BA240802P00125000 | 2024-07-26 12:46PM EDT | 125.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 9 | 16 | 117.58% |
| BA240802P00130000 | 2024-07-25 12:26PM EDT | 130.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 25 | 62 | 116.41% |
| BA240802P00135000 | 2024-07-26 12:48PM EDT | 135.00 | 0.03 | 0.01 | 0.15 | +0.01 | +50.00% | 1 | 60 | 101.76% |
| BA240802P00140000 | 2024-07-26 3:18PM EDT | 140.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 1 | 65 | 87.50% |
| BA240802P00145000 | 2024-07-26 3:07PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 44 | 362 | 71.09% |
| BA240802P00150000 | 2024-07-26 2:55PM EDT | 150.00 | 0.06 | 0.02 | 0.10 | +0.02 | +50.00% | 21 | 426 | 69.14% |
| BA240802P00155000 | 2024-07-26 3:55PM EDT | 155.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 202 | 201 | 57.81% |
| BA240802P00157500 | 2024-07-25 2:45PM EDT | 157.50 | 0.09 | 0.02 | 0.12 | 0.00 | - | 231 | 250 | 56.64% |
| BA240802P00160000 | 2024-07-26 3:43PM EDT | 160.00 | 0.08 | 0.09 | 0.11 | -0.03 | -27.27% | 311 | 664 | 54.88% |
| BA240802P00162500 | 2024-07-26 2:34PM EDT | 162.50 | 0.09 | 0.06 | 0.17 | -0.05 | -35.71% | 288 | 66 | 51.37% |
| BA240802P00165000 | 2024-07-26 3:49PM EDT | 165.00 | 0.32 | 0.19 | 0.49 | -0.04 | -11.11% | 115 | 741 | 57.03% |
| BA240802P00167500 | 2024-07-26 3:47PM EDT | 167.50 | 0.29 | 0.26 | 0.61 | -0.26 | -47.27% | 45 | 227 | 54.44% |
| BA240802P00170000 | 2024-07-26 3:46PM EDT | 170.00 | 0.40 | 0.29 | 0.48 | -0.40 | -50.00% | 393 | 4,061 | 49.85% |
| BA240802P00172500 | 2024-07-26 3:59PM EDT | 172.50 | 0.67 | 0.62 | 0.73 | -0.55 | -45.08% | 204 | 515 | 49.39% |
| BA240802P00175000 | 2024-07-26 3:59PM EDT | 175.00 | 0.96 | 0.96 | 1.10 | -0.78 | -44.83% | 589 | 661 | 49.24% |
| BA240802P00177500 | 2024-07-26 3:47PM EDT | 177.50 | 1.34 | 1.21 | 1.60 | -1.02 | -43.22% | 1,102 | 1,364 | 49.07% |
| BA240802P00180000 | 2024-07-26 3:56PM EDT | 180.00 | 2.18 | 2.00 | 2.53 | -1.07 | -32.92% | 1,305 | 3,919 | 52.05% |
| BA240802P00182500 | 2024-07-26 3:55PM EDT | 182.50 | 2.88 | 2.84 | 3.05 | -0.77 | -21.10% | 572 | 366 | 48.40% |
| BA240802P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 3.95 | 3.85 | 4.00 | -1.50 | -27.52% | 788 | 697 | 47.58% |
| BA240802P00187500 | 2024-07-26 3:55PM EDT | 187.50 | 5.35 | 5.05 | 5.25 | -1.05 | -16.41% | 602 | 101 | 47.77% |
| BA240802P00190000 | 2024-07-26 3:56PM EDT | 190.00 | 6.65 | 6.40 | 6.65 | -1.25 | -15.82% | 267 | 274 | 47.46% |
| BA240802P00192500 | 2024-07-26 3:14PM EDT | 192.50 | 8.35 | 7.85 | 8.65 | -0.95 | -10.22% | 29 | 129 | 51.42% |
| BA240802P00195000 | 2024-07-26 11:40AM EDT | 195.00 | 9.95 | 8.15 | 10.20 | -2.11 | -17.50% | 4 | 122 | 48.98% |
| BA240802P00197500 | 2024-07-26 3:36PM EDT | 197.50 | 12.00 | 11.00 | 12.20 | -4.45 | -27.05% | 5 | 43 | 49.81% |
| BA240802P00200000 | 2024-07-26 11:54AM EDT | 200.00 | 12.60 | 13.40 | 14.30 | -1.79 | -12.44% | 1 | 26 | 50.46% |
| BA240802P00202500 | 2024-07-25 1:54PM EDT | 202.50 | 14.60 | 15.20 | 16.55 | -1.65 | -10.15% | 1 | - | 52.10% |
| BA240802P00205000 | 2024-07-25 2:27PM EDT | 205.00 | 18.85 | 17.50 | 19.10 | 0.00 | - | 1 | 1 | 58.30% |
| BA240802P00207500 | 2024-07-25 1:22PM EDT | 207.50 | 21.00 | 19.85 | 21.45 | 0.00 | - | 1 | 2 | 60.57% |
| BA240802P00210000 | 2024-07-15 9:57AM EDT | 210.00 | 29.30 | 22.35 | 23.85 | 0.00 | - | 1 | 0 | 63.28% |
| BA240802P00215000 | 2024-07-09 11:18AM EDT | 215.00 | 29.73 | 27.55 | 28.80 | 0.00 | - | 1 | 0 | 71.19% |
| BA240802P00220000 | 2024-06-27 2:34PM EDT | 220.00 | 37.25 | 32.55 | 33.80 | 0.00 | - | - | 0 | 52.73% |
| BA240802P00250000 | 2024-06-18 3:28PM EDT | 250.00 | 74.81 | 68.70 | 70.55 | 0.00 | - | - | 0 | 227.69% |
© 2024 Yahoo. Tutti i diritti riservati.