Italia markets open in 6 hours 27 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.709,19 -237,74 (-0,61%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.608,06 -1.212,84 (-1,84%) CMC Crypto 200
1.525,97 +37,42 (+2,51%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00100000 | 2024-05-14 10:20AM EDT | 2024-05-31 | 80.91 | 83.20 | 86.00 | 0.00 | - | 3 | 4 | 232.81% |
| BA240621C00100000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 83.40 | 83.00 | 89.65 | 0.00 | - | 5 | 249 | 139.21% |
| BA240719C00100000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 82.47 | 84.20 | 86.75 | 0.00 | - | 2 | 10 | 85.74% |
| BA240816C00100000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 74.30 | 84.70 | 87.25 | 0.00 | - | 3 | 4 | 78.56% |
| BA240920C00100000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 84.00 | 85.45 | 87.65 | 0.00 | - | 1 | 8 | 72.38% |
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 79.50 | 85.90 | 88.40 | 0.00 | - | 10 | 7 | 70.08% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 2024-11-15 | 82.00 | 83.90 | 86.60 | 0.00 | - | - | 1 | 60.30% |
| BA250117C00100000 | 2024-05-16 1:33PM EDT | 2025-01-17 | 87.00 | 86.05 | 90.30 | 0.00 | - | 2 | 416 | 60.86% |
| BA250321C00100000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 87.35 | 86.05 | 96.00 | 0.00 | - | 71 | 39 | 65.47% |
| BA250620C00100000 | 2024-05-17 1:43PM EDT | 2025-06-20 | 91.60 | 89.80 | 97.90 | 0.00 | - | 1 | 76 | 65.79% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 89.00 | 99.00 | 0.00 | - | 4 | 2 | 59.69% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 2025-12-19 | 80.85 | 91.00 | 101.00 | 0.00 | - | 1 | 8 | 59.29% |
| BA260116C00100000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 93.25 | 92.00 | 101.75 | 0.00 | - | 10 | 163 | 59.77% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 85.00 | 95.00 | 103.90 | 0.00 | - | - | 1 | 58.18% |
| BA261218C00100000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 94.97 | 97.30 | 106.95 | 0.00 | - | 1 | 31 | 56.54% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00100000 | 2024-05-21 9:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.53 | -0.06 | -85.71% | 10 | 6 | 324.22% |
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.11 | 0.00 | - | - | 3 | 200.10% |
| BA240607P00100000 | 2024-05-15 9:50AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 89.06% |
| BA240621P00100000 | 2024-05-20 1:24PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 910 | 75.78% |
| BA240719P00100000 | 2024-05-21 11:32AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 1 | 427 | 58.59% |
| BA240816P00100000 | 2024-05-21 12:14PM EDT | 2024-08-16 | 0.07 | 0.02 | 0.10 | -0.06 | -46.15% | 7 | 996 | 52.83% |
| BA240920P00100000 | 2024-05-20 11:07AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.19 | 0.00 | - | 1 | 1,040 | 48.49% |
| BA241018P00100000 | 2024-05-21 3:14PM EDT | 2024-10-18 | 0.15 | 0.07 | 0.15 | -0.09 | -37.50% | 24 | 182 | 42.38% |
| BA241115P00100000 | 2024-05-21 10:39AM EDT | 2024-11-15 | 0.33 | 0.22 | 0.34 | +0.08 | +32.00% | 2 | 239 | 43.75% |
| BA250117P00100000 | 2024-05-21 3:12PM EDT | 2025-01-17 | 0.55 | 0.48 | 0.51 | +0.07 | +14.58% | 10 | 774 | 40.19% |
| BA250321P00100000 | 2024-05-20 3:19PM EDT | 2025-03-21 | 0.81 | 0.14 | 1.80 | 0.00 | - | 2 | 156 | 46.06% |
| BA250620P00100000 | 2024-05-20 2:31PM EDT | 2025-06-20 | 1.64 | 1.00 | 1.75 | 0.00 | - | 4 | 1,164 | 40.14% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 2025-09-19 | 2.28 | 0.96 | 2.28 | 0.00 | - | - | 1 | 38.57% |
| BA251219P00100000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 3.00 | 0.52 | 2.84 | 0.00 | - | 200 | 326 | 37.48% |
| BA260116P00100000 | 2024-05-17 10:00AM EDT | 2026-01-16 | 2.80 | 2.18 | 2.87 | 0.00 | - | 1 | 559 | 36.70% |
| BA260618P00100000 | 2024-05-20 2:06PM EDT | 2026-06-18 | 3.45 | 0.06 | 3.85 | 0.00 | - | 6 | 84 | 35.60% |
| BA261218P00100000 | 2024-05-21 3:04PM EDT | 2026-12-18 | 4.50 | 2.30 | 4.85 | -0.50 | -10.00% | 19 | 292 | 34.28% |
© 2024 Yahoo. Tutti i diritti riservati.