Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.604,56 -679,80 (-2,59%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230331C00125000 | 2023-03-20 9:49AM EDT | 125.00 | 79.90 | 71.25 | 75.90 | 0.00 | - | 4 | 5 | 206.84% |
| BA230331C00135000 | 2023-03-24 10:09AM EDT | 135.00 | 60.65 | 61.75 | 65.30 | -14.91 | -19.73% | 6 | 2 | 175.59% |
| BA230331C00145000 | 2023-03-20 10:46AM EDT | 145.00 | 59.30 | 51.40 | 55.60 | 0.00 | - | 1 | 14 | 147.17% |
| BA230331C00150000 | 2023-03-24 2:59PM EDT | 150.00 | 46.67 | 45.90 | 51.00 | -0.21 | -0.45% | 2 | 8 | 132.42% |
| BA230331C00155000 | 2023-03-21 9:30AM EDT | 155.00 | 52.23 | 41.50 | 45.60 | 0.00 | - | 2 | 7 | 122.56% |
| BA230331C00160000 | 2023-03-24 2:35PM EDT | 160.00 | 36.39 | 36.60 | 40.40 | +0.26 | +0.72% | 1 | 5 | 108.45% |
| BA230331C00165000 | 2023-03-23 2:54PM EDT | 165.00 | 31.18 | 31.70 | 35.65 | 0.00 | - | 4 | 13 | 100.15% |
| BA230331C00170000 | 2023-03-24 3:31PM EDT | 170.00 | 27.60 | 26.95 | 29.45 | -0.65 | -2.30% | 16 | 85 | 76.07% |
| BA230331C00172500 | 2023-03-24 12:39PM EDT | 172.50 | 23.32 | 24.45 | 28.50 | -1.47 | -5.93% | 1 | 2 | 86.87% |
| BA230331C00175000 | 2023-03-24 3:36PM EDT | 175.00 | 22.68 | 22.25 | 24.70 | -1.92 | -7.80% | 10 | 9 | 70.68% |
| BA230331C00177500 | 2023-03-17 12:44PM EDT | 177.50 | 24.05 | 19.80 | 22.40 | 0.00 | - | 21 | 22 | 66.94% |
| BA230331C00180000 | 2023-03-24 1:44PM EDT | 180.00 | 16.85 | 17.60 | 18.25 | -3.25 | -16.17% | 28 | 55 | 53.91% |
| BA230331C00182500 | 2023-03-24 3:59PM EDT | 182.50 | 15.44 | 15.20 | 16.10 | -1.47 | -8.69% | 6 | 70 | 54.20% |
| BA230331C00185000 | 2023-03-24 3:51PM EDT | 185.00 | 12.80 | 12.95 | 13.50 | -0.05 | -0.39% | 32 | 94 | 46.14% |
| BA230331C00187500 | 2023-03-24 3:53PM EDT | 187.50 | 10.70 | 10.80 | 11.40 | -0.30 | -2.73% | 57 | 32 | 45.24% |
| BA230331C00190000 | 2023-03-24 3:54PM EDT | 190.00 | 8.65 | 8.90 | 9.30 | -1.20 | -12.18% | 104 | 491 | 42.84% |
| BA230331C00192500 | 2023-03-24 3:53PM EDT | 192.50 | 6.71 | 6.95 | 7.25 | -1.66 | -19.83% | 123 | 439 | 39.65% |
| BA230331C00195000 | 2023-03-24 3:59PM EDT | 195.00 | 5.30 | 5.25 | 5.40 | -0.85 | -13.82% | 728 | 496 | 36.96% |
| BA230331C00197500 | 2023-03-24 3:59PM EDT | 197.50 | 3.85 | 3.80 | 3.90 | -0.85 | -18.09% | 525 | 343 | 35.60% |
| BA230331C00200000 | 2023-03-24 3:59PM EDT | 200.00 | 2.56 | 2.51 | 2.65 | -0.81 | -24.04% | 2,264 | 2,292 | 34.20% |
| BA230331C00202500 | 2023-03-24 3:59PM EDT | 202.50 | 1.72 | 1.60 | 1.77 | -0.57 | -24.89% | 735 | 635 | 33.86% |
| BA230331C00205000 | 2023-03-24 3:59PM EDT | 205.00 | 1.06 | 0.96 | 1.05 | -0.46 | -30.26% | 3,173 | 1,784 | 32.59% |
| BA230331C00207500 | 2023-03-24 3:57PM EDT | 207.50 | 0.60 | 0.54 | 0.65 | -0.38 | -38.78% | 1,031 | 839 | 32.79% |
| BA230331C00210000 | 2023-03-24 3:59PM EDT | 210.00 | 0.34 | 0.33 | 0.34 | -0.27 | -44.26% | 969 | 1,855 | 31.89% |
| BA230331C00212500 | 2023-03-24 3:59PM EDT | 212.50 | 0.20 | 0.17 | 0.21 | -0.17 | -45.95% | 187 | 621 | 32.72% |
| BA230331C00215000 | 2023-03-24 3:51PM EDT | 215.00 | 0.14 | 0.10 | 0.14 | -0.08 | -36.36% | 217 | 1,608 | 34.08% |
| BA230331C00217500 | 2023-03-24 3:56PM EDT | 217.50 | 0.09 | 0.03 | 0.10 | -0.07 | -43.75% | 44 | 468 | 35.74% |
| BA230331C00220000 | 2023-03-24 3:59PM EDT | 220.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 276 | 1,261 | 36.33% |
| BA230331C00222500 | 2023-03-24 2:31PM EDT | 222.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 51 | 252 | 38.48% |
| BA230331C00225000 | 2023-03-24 3:46PM EDT | 225.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 290 | 812 | 40.43% |
| BA230331C00227500 | 2023-03-22 3:36PM EDT | 227.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 193 | 228 | 44.53% |
| BA230331C00230000 | 2023-03-24 3:56PM EDT | 230.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 149 | 677 | 46.29% |
| BA230331C00235000 | 2023-03-24 3:21PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 372 | 50.00% |
| BA230331C00240000 | 2023-03-23 2:35PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 151 | 51.56% |
| BA230331C00245000 | 2023-03-21 9:54AM EDT | 245.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 71 | 66.99% |
| BA230331C00250000 | 2023-03-23 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 141 | 64.06% |
| BA230331C00255000 | 2023-03-22 11:46AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 65.63% |
| BA230331C00260000 | 2023-03-15 9:51AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 73.44% |
| BA230331C00265000 | 2023-03-03 2:57PM EDT | 265.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 6 | 16 | 80.86% |
| BA230331C00270000 | 2023-03-15 1:53PM EDT | 270.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 9 | 86.72% |
| BA230331C00275000 | 2023-03-14 2:37PM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 8 | 86.72% |
| BA230331C00280000 | 2023-03-03 4:04PM EDT | 280.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 95.31% |
| BA230331C00285000 | 2023-03-23 3:27PM EDT | 285.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 82.81% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230331P00125000 | 2023-03-01 2:28PM EDT | 125.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 50 | 135.16% |
| BA230331P00130000 | 2023-03-22 12:14PM EDT | 130.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 22 | 124.61% |
| BA230331P00135000 | 2023-03-22 12:42PM EDT | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 116 | 103.91% |
| BA230331P00140000 | 2023-03-20 1:24PM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 24 | 44 | 99.22% |
| BA230331P00145000 | 2023-03-20 1:24PM EDT | 145.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 71 | 75 | 89.06% |
| BA230331P00150000 | 2023-03-24 3:17PM EDT | 150.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 32 | 55 | 78.91% |
| BA230331P00155000 | 2023-03-24 3:02PM EDT | 155.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 24 | 71 | 72.27% |
| BA230331P00160000 | 2023-03-24 3:57PM EDT | 160.00 | 0.01 | 0.02 | 0.08 | -0.04 | -80.00% | 179 | 141 | 64.84% |
| BA230331P00165000 | 2023-03-24 3:02PM EDT | 165.00 | 0.11 | 0.03 | 0.15 | -0.01 | -8.33% | 76 | 278 | 60.94% |
| BA230331P00170000 | 2023-03-24 3:51PM EDT | 170.00 | 0.17 | 0.09 | 0.16 | -0.05 | -22.73% | 74 | 906 | 54.79% |
| BA230331P00172500 | 2023-03-24 3:48PM EDT | 172.50 | 0.17 | 0.13 | 0.22 | -0.02 | -10.53% | 49 | 90 | 53.13% |
| BA230331P00175000 | 2023-03-24 3:40PM EDT | 175.00 | 0.22 | 0.16 | 0.24 | -0.12 | -35.29% | 416 | 624 | 51.37% |
| BA230331P00177500 | 2023-03-24 3:59PM EDT | 177.50 | 0.28 | 0.25 | 0.31 | -0.25 | -47.17% | 600 | 161 | 48.93% |
| BA230331P00180000 | 2023-03-24 3:58PM EDT | 180.00 | 0.40 | 0.34 | 0.40 | -0.30 | -42.86% | 743 | 760 | 46.39% |
| BA230331P00182500 | 2023-03-24 3:59PM EDT | 182.50 | 0.55 | 0.46 | 0.54 | -0.11 | -16.67% | 130 | 314 | 44.29% |
| BA230331P00185000 | 2023-03-24 3:59PM EDT | 185.00 | 0.74 | 0.63 | 0.74 | -0.46 | -38.33% | 411 | 535 | 42.29% |
| BA230331P00187500 | 2023-03-24 3:56PM EDT | 187.50 | 1.13 | 0.89 | 1.05 | -0.17 | -13.08% | 782 | 597 | 40.82% |
| BA230331P00190000 | 2023-03-24 3:59PM EDT | 190.00 | 1.36 | 1.30 | 1.36 | -0.29 | -17.58% | 1,714 | 2,078 | 37.96% |
| BA230331P00192500 | 2023-03-24 3:59PM EDT | 192.50 | 1.93 | 1.84 | 1.98 | -0.32 | -14.22% | 692 | 758 | 37.16% |
| BA230331P00195000 | 2023-03-24 3:59PM EDT | 195.00 | 2.65 | 2.60 | 2.74 | -0.32 | -10.77% | 1,944 | 1,483 | 35.74% |
| BA230331P00197500 | 2023-03-24 3:56PM EDT | 197.50 | 4.09 | 3.55 | 3.85 | -0.01 | -0.24% | 560 | 444 | 35.43% |
| BA230331P00200000 | 2023-03-24 3:56PM EDT | 200.00 | 5.32 | 4.80 | 5.10 | -0.26 | -4.66% | 458 | 1,027 | 34.03% |
| BA230331P00202500 | 2023-03-24 3:36PM EDT | 202.50 | 6.65 | 6.30 | 6.70 | -1.15 | -14.74% | 118 | 388 | 33.45% |
| BA230331P00205000 | 2023-03-24 3:56PM EDT | 205.00 | 8.77 | 8.05 | 8.70 | +0.47 | +5.66% | 152 | 607 | 34.84% |
| BA230331P00207500 | 2023-03-24 3:23PM EDT | 207.50 | 10.70 | 10.20 | 10.85 | -1.05 | -8.94% | 38 | 160 | 36.28% |
| BA230331P00210000 | 2023-03-24 3:23PM EDT | 210.00 | 13.65 | 12.40 | 13.10 | +0.25 | +1.87% | 59 | 462 | 37.70% |
| BA230331P00212500 | 2023-03-24 3:57PM EDT | 212.50 | 15.30 | 13.80 | 15.45 | -0.20 | -1.29% | 3 | 86 | 39.65% |
| BA230331P00215000 | 2023-03-24 2:38PM EDT | 215.00 | 18.79 | 17.30 | 18.20 | +0.34 | +1.84% | 14 | 373 | 49.41% |
| BA230331P00217500 | 2023-03-22 3:33PM EDT | 217.50 | 19.30 | 18.45 | 20.75 | 0.00 | - | 11 | 0 | 55.13% |
| BA230331P00220000 | 2023-03-24 2:35PM EDT | 220.00 | 23.85 | 20.90 | 23.15 | -0.25 | -1.04% | 4 | 60 | 57.62% |
| BA230331P00222500 | 2023-03-23 2:09PM EDT | 222.50 | 25.25 | 22.25 | 26.05 | 0.00 | - | 5 | 43 | 70.09% |
| BA230331P00225000 | 2023-03-24 3:10PM EDT | 225.00 | 28.35 | 24.35 | 30.90 | +4.30 | +17.88% | 10 | 11 | 109.18% |
| BA230331P00227500 | 2023-03-15 9:52AM EDT | 227.50 | 29.10 | 29.15 | 30.85 | 0.00 | - | - | 5 | 75.00% |
| BA230331P00230000 | 2023-03-24 3:47PM EDT | 230.00 | 33.10 | 30.70 | 33.45 | +3.10 | +10.33% | 5 | 9 | 81.40% |
| BA230331P00235000 | 2023-02-22 2:47PM EDT | 235.00 | 29.00 | 36.85 | 38.40 | 0.00 | - | - | 0 | 62.50% |
| BA230331P00240000 | 2023-03-07 4:34PM EDT | 240.00 | 31.50 | 41.80 | 43.35 | 0.00 | - | - | 0 | 64.94% |
© 2023 Yahoo. Tutti i diritti riservati.
