Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.452,21 -2.560,77 (-4,34%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
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:130.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00130000 | 2024-04-30 2:26PM EDT | 2024-05-17 | 40.00 | 37.65 | 39.25 | -3.50 | -8.05% | 1 | 18 | 73.58% |
| BA240531C00130000 | 2024-04-25 1:17PM EDT | 2024-05-31 | 34.95 | 37.35 | 40.00 | 0.00 | - | - | 26 | 59.23% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 37.55 | 40.20 | 0.00 | - | 1 | 1 | 56.49% |
| BA240621C00130000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 48.35 | 38.55 | 40.05 | 0.00 | - | 1 | 37 | 53.00% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 45.70 | 39.55 | 40.95 | +6.60 | +16.88% | 1 | 19 | 54.11% |
| BA240816C00130000 | 2024-04-29 3:06PM EDT | 2024-08-16 | 45.00 | 40.75 | 41.95 | 0.00 | - | 18 | 128 | 51.58% |
| BA240920C00130000 | 2024-04-25 10:12AM EDT | 2024-09-20 | 36.60 | 41.75 | 43.25 | 0.00 | - | 6 | 14 | 50.00% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 42.90 | 44.55 | 0.00 | - | 1 | 2 | 50.15% |
| BA241115C00130000 | 2024-04-25 3:44PM EDT | 2024-11-15 | 44.42 | 44.30 | 45.60 | 0.00 | - | 2 | 10 | 49.68% |
| BA250117C00130000 | 2024-04-26 9:54AM EDT | 2025-01-17 | 45.80 | 46.60 | 47.35 | 0.00 | - | 1 | 466 | 47.75% |
| BA250321C00130000 | 2024-04-24 2:21PM EDT | 2025-03-21 | 46.60 | 48.90 | 50.50 | 0.00 | - | 27 | 58 | 49.76% |
| BA250620C00130000 | 2024-04-29 2:15PM EDT | 2025-06-20 | 57.09 | 51.45 | 53.05 | 0.00 | - | 1 | 39 | 48.76% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 57.60 | 58.70 | -31.94 | -34.40% | 1 | 58 | 49.30% |
| BA260116C00130000 | 2024-04-30 1:15PM EDT | 2026-01-16 | 61.46 | 58.20 | 59.55 | +2.51 | +4.26% | 1 | 143 | 49.44% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 59.75 | 63.95 | 0.00 | - | 1 | 5 | 50.13% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 66.20 | 69.90 | +0.18 | +0.26% | 6 | 28 | 52.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00130000 | 2024-04-30 3:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 734 | 87.50% |
| BA240510P00130000 | 2024-04-30 2:22PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 6 | 122 | 64.06% |
| BA240517P00130000 | 2024-04-30 1:50PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 3 | 470 | 50.00% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 2024-05-24 | 0.14 | 0.04 | 0.17 | 0.00 | - | 16 | 22 | 49.32% |
| BA240531P00130000 | 2024-04-30 3:32PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.12 | +0.02 | +22.22% | 7 | 78 | 41.31% |
| BA240607P00130000 | 2024-04-26 12:47PM EDT | 2024-06-07 | 0.25 | 0.04 | 0.37 | 0.00 | - | 7 | 6 | 45.17% |
| BA240621P00130000 | 2024-04-30 3:22PM EDT | 2024-06-21 | 0.23 | 0.18 | 0.26 | +0.02 | +9.52% | 26 | 1,366 | 36.33% |
| BA240719P00130000 | 2024-04-30 1:45PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.66 | +0.10 | +25.00% | 15 | 368 | 35.30% |
| BA240816P00130000 | 2024-04-30 3:13PM EDT | 2024-08-16 | 1.06 | 1.00 | 1.29 | +0.18 | +20.45% | 77 | 271 | 35.77% |
| BA240920P00130000 | 2024-04-30 1:30PM EDT | 2024-09-20 | 1.51 | 1.67 | 1.97 | +0.14 | +10.22% | 23 | 283 | 35.06% |
| BA241018P00130000 | 2024-04-30 10:17AM EDT | 2024-10-18 | 1.72 | 2.15 | 2.34 | -0.11 | -6.01% | 50 | 121 | 33.82% |
| BA241115P00130000 | 2024-04-30 11:40AM EDT | 2024-11-15 | 2.39 | 2.89 | 3.30 | -0.20 | -7.72% | 1 | 239 | 35.17% |
| BA250117P00130000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 3.89 | 3.85 | 4.00 | +0.54 | +16.12% | 1,269 | 2,668 | 32.88% |
| BA250321P00130000 | 2024-04-29 3:17PM EDT | 2025-03-21 | 4.50 | 5.10 | 5.25 | 0.00 | - | 1 | 331 | 32.84% |
| BA250620P00130000 | 2024-04-30 11:22AM EDT | 2025-06-20 | 5.80 | 6.50 | 6.85 | -0.46 | -7.35% | 10 | 1,566 | 32.53% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 28.88% |
| BA260116P00130000 | 2024-04-30 12:16PM EDT | 2026-01-16 | 9.00 | 9.40 | 10.60 | -1.05 | -10.45% | 1 | 410 | 32.69% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 2026-06-18 | 11.40 | 9.90 | 12.15 | 0.00 | - | 1 | 5 | 31.49% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 2026-12-18 | 13.27 | 9.60 | 13.55 | 0.00 | - | 1 | 11 | 30.08% |
© 2024 Yahoo. Tutti i diritti riservati.