Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.079,05 -1.113,86 (-1,85%)
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:120.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 50.80 | 47.10 | 48.40 | 0.00 | - | 2 | 28 | 82.18% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 90.37% |
| BA240816C00120000 | 2024-03-18 10:47AM EDT | 2024-08-16 | 63.63 | 50.10 | 57.00 | 0.00 | - | 2 | 2 | 71.94% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 50.65 | 51.65 | -1.81 | -3.37% | 2 | 28 | 52.49% |
| BA250117C00120000 | 2024-04-25 2:07PM EDT | 2025-01-17 | 53.30 | 54.15 | 55.35 | 0.00 | - | 19 | 138 | 50.18% |
| BA250321C00120000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 52.00 | 56.30 | 57.30 | 0.00 | - | 5 | 60 | 50.24% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 59.00 | 60.20 | 0.00 | - | 1 | 28 | 50.37% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 2025-12-19 | 67.52 | 63.65 | 66.45 | 0.00 | - | 1 | 56 | 51.24% |
| BA260116C00120000 | 2024-04-23 3:40PM EDT | 2026-01-16 | 68.50 | 64.10 | 66.10 | 0.00 | - | 1 | 52 | 50.17% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 54.57% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 69.80 | 75.80 | 0.00 | - | 3 | 13 | 50.44% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00120000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.20 | 0.00 | - | 16 | 74 | 108.98% |
| BA240510P00120000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 61 | 70.90% |
| BA240517P00120000 | 2024-04-26 2:47PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.11 | -0.03 | -42.86% | 23 | 526 | 58.98% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.26 | 0.00 | - | 1 | 13 | 56.45% |
| BA240621P00120000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 2 | 588 | 41.70% |
| BA240719P00120000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 0.36 | 0.30 | 0.38 | -0.07 | -16.28% | 16 | 202 | 38.57% |
| BA240816P00120000 | 2024-04-26 3:05PM EDT | 2024-08-16 | 0.71 | 0.62 | 0.74 | -0.26 | -26.80% | 2 | 416 | 38.11% |
| BA240920P00120000 | 2024-04-26 1:12PM EDT | 2024-09-20 | 1.04 | 1.02 | 1.24 | -0.25 | -19.38% | 300 | 229 | 37.46% |
| BA241018P00120000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 1.48 | 1.35 | 1.65 | -0.31 | -17.32% | 1 | 172 | 36.94% |
| BA241115P00120000 | 2024-04-26 1:35PM EDT | 2024-11-15 | 1.90 | 1.92 | 1.99 | -0.34 | -15.18% | 1 | 117 | 36.11% |
| BA250117P00120000 | 2024-04-26 11:31AM EDT | 2025-01-17 | 2.78 | 2.67 | 2.83 | -0.37 | -11.75% | 3 | 1,586 | 35.03% |
| BA250321P00120000 | 2024-04-25 3:11PM EDT | 2025-03-21 | 3.88 | 3.50 | 3.75 | 0.00 | - | 5 | 4,713 | 34.54% |
| BA250620P00120000 | 2024-04-25 3:11PM EDT | 2025-06-20 | 5.20 | 4.50 | 5.30 | 0.00 | - | 16 | 208 | 34.65% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 2025-12-19 | 7.80 | 7.05 | 8.45 | 0.00 | - | 1 | 365 | 35.10% |
| BA260116P00120000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 7.80 | 7.35 | 7.65 | 0.00 | - | 2 | 709 | 32.85% |
| BA260618P00120000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 10.30 | 7.95 | 9.90 | 0.00 | - | 2 | 174 | 33.10% |
| BA261218P00120000 | 2024-04-26 1:43PM EDT | 2026-12-18 | 9.65 | 9.95 | 12.20 | -1.67 | -14.75% | 2 | 80 | 33.00% |
© 2024 Yahoo. Tutti i diritti riservati.