Italia markets close in 1 hour 6 minutes
FTSE MIB
33.646,29 -90,11 (-0,27%) Dow Jones
38.614,57 +388,91 (+1,02%) Nasdaq
16.105,96 +265,00 (+1,67%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,65 -0,30 (-0,38%) Bitcoin EUR
57.210,57 +2.840,70 (+5,22%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:24AM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00125000 | 2024-05-02 11:52AM EDT | 2024-05-17 | 52.74 | 53.90 | 55.25 | 0.00 | - | 1 | 24 | 105.96% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 38.02 | 55.10 | 55.95 | 0.00 | - | 1 | 25 | 71.39% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 46.25 | 56.25 | 57.45 | 0.00 | - | 4 | 3 | 58.06% |
| BA240920C00125000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 45.49 | 57.60 | 58.65 | 0.00 | - | 1 | 32 | 56.59% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 57.80 | 59.65 | 0.00 | - | - | 1 | 54.15% |
| BA250117C00125000 | 2024-05-02 11:29AM EDT | 2025-01-17 | 58.90 | 61.25 | 62.30 | 0.00 | - | 5 | 176 | 52.80% |
| BA250321C00125000 | 2024-05-02 12:00PM EDT | 2025-03-21 | 62.80 | 63.35 | 64.50 | 0.00 | - | 4 | 54 | 52.64% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 2025-06-20 | 60.80 | 65.75 | 67.00 | 0.00 | - | 1 | 26 | 51.54% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 71.92% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 2026-01-16 | 63.67 | 71.10 | 74.20 | 0.00 | - | 9 | 17 | 52.00% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 72.65 | 80.55 | 0.00 | - | 2 | 2 | 52.08% |
| BA261218C00125000 | 2024-04-30 10:13AM EDT | 2026-12-18 | 75.00 | 78.10 | 82.05 | 0.00 | - | 1 | 9 | 51.16% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00125000 | 2024-05-01 9:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 443 | 304.69% |
| BA240510P00125000 | 2024-05-03 9:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 20 | 153 | 86.72% |
| BA240517P00125000 | 2024-05-02 10:34AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 610 | 67.97% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.23 | 0.00 | - | 1 | 2 | 66.89% |
| BA240531P00125000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.18 | 0.01 | 0.29 | +0.17 | +1,700.00% | 1 | 10 | 59.77% |
| BA240621P00125000 | 2024-05-02 12:14PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.12 | 0.00 | - | 2 | 526 | 44.14% |
| BA240719P00125000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.24 | 0.13 | 0.37 | -0.02 | -7.69% | 1 | 208 | 42.09% |
| BA240816P00125000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.85 | 0.30 | 0.66 | 0.00 | - | 3 | 623 | 40.26% |
| BA240920P00125000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 0.92 | 0.62 | 0.98 | 0.00 | - | 26 | 9,203 | 37.95% |
| BA241018P00125000 | 2024-05-02 2:13PM EDT | 2024-10-18 | 1.16 | 0.95 | 1.33 | 0.00 | - | 6 | 233 | 37.21% |
| BA241115P00125000 | 2024-05-02 12:18PM EDT | 2024-11-15 | 1.64 | 1.40 | 1.57 | 0.00 | - | 20 | 520 | 35.91% |
| BA250117P00125000 | 2024-05-02 11:12AM EDT | 2025-01-17 | 2.40 | 2.13 | 2.27 | 0.00 | - | 1 | 3,594 | 34.50% |
| BA250321P00125000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 3.72 | 2.90 | 3.25 | 0.00 | - | 3 | 731 | 34.45% |
| BA250620P00125000 | 2024-05-02 3:11PM EDT | 2025-06-20 | 4.45 | 3.45 | 5.55 | 0.00 | - | 6 | 577 | 36.55% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 4.80 | 8.20 | 0.00 | - | 2 | 53 | 35.58% |
| BA260116P00125000 | 2024-04-29 1:57PM EDT | 2026-01-16 | 7.75 | 6.95 | 8.65 | 0.00 | - | 21 | 217 | 35.57% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 7.70 | 10.35 | 0.00 | - | 11 | 30 | 34.53% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 12.90 | 8.50 | 12.60 | 0.00 | - | 1 | 78 | 34.10% |
© 2024 Yahoo. Tutti i diritti riservati.