Italia markets close in 2 hours 1 minute
FTSE MIB
33.790,42 +43,76 (+0,13%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,13 +0,13 (+0,16%) Bitcoin EUR
54.934,30 +1.000,97 (+1,86%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00150000 | 2024-05-01 2:19PM EDT | 2024-05-03 | 21.35 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 0.00% |
| BA240510C00150000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 22.23 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| BA240517C00150000 | 2024-05-01 11:48AM EDT | 2024-05-17 | 20.48 | 0.00 | 0.00 | 0.00 | - | 54 | 186 | 0.00% |
| BA240524C00150000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BA240531C00150000 | 2024-04-30 2:53PM EDT | 2024-05-31 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BA240607C00150000 | 2024-05-01 2:41PM EDT | 2024-06-07 | 24.50 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| BA240621C00150000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 24.44 | 0.00 | 0.00 | 0.00 | - | 12 | 258 | 0.00% |
| BA240719C00150000 | 2024-05-01 2:14PM EDT | 2024-07-19 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| BA240816C00150000 | 2024-05-01 12:38PM EDT | 2024-08-16 | 26.29 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| BA240920C00150000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| BA241018C00150000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| BA241115C00150000 | 2024-05-01 10:00AM EDT | 2024-11-15 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| BA250117C00150000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 36.42 | 0.00 | 0.00 | 0.00 | - | 5 | 568 | 0.00% |
| BA250321C00150000 | 2024-04-30 11:40AM EDT | 2025-03-21 | 39.15 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 0.00% |
| BA250620C00150000 | 2024-05-01 3:12PM EDT | 2025-06-20 | 42.47 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 2025-09-19 | 38.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA251219C00150000 | 2024-04-26 3:28PM EDT | 2025-12-19 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| BA260116C00150000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 50.35 | 0.00 | 0.00 | 0.00 | - | 12 | 250 | 0.00% |
| BA260618C00150000 | 2024-04-29 10:39AM EDT | 2026-06-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA261218C00150000 | 2024-05-01 10:51AM EDT | 2026-12-18 | 56.70 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 0.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00150000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 324 | 2,919 | 50.00% |
| BA240510P00150000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 258 | 740 | 25.00% |
| BA240517P00150000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 166 | 6,199 | 12.50% |
| BA240524P00150000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 41 | 184 | 12.50% |
| BA240531P00150000 | 2024-05-01 3:16PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 281 | 392 | 12.50% |
| BA240607P00150000 | 2024-05-01 1:37PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| BA240621P00150000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 163 | 5,059 | 6.25% |
| BA240719P00150000 | 2024-05-01 1:56PM EDT | 2024-07-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 37 | 468 | 6.25% |
| BA240816P00150000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 3.07 | 0.00 | 0.00 | 0.00 | - | 10 | 2,440 | 6.25% |
| BA240920P00150000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 211 | 4,209 | 6.25% |
| BA241018P00150000 | 2024-04-30 3:51PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,986 | 3.13% |
| BA241115P00150000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 59 | 1,693 | 3.13% |
| BA250117P00150000 | 2024-05-01 12:20PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 5,187 | 3.13% |
| BA250321P00150000 | 2024-04-30 2:09PM EDT | 2025-03-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 375 | 1,761 | 3.13% |
| BA250620P00150000 | 2024-04-30 3:51PM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 53 | 1,356 | 3.13% |
| BA251219P00150000 | 2024-04-29 12:35PM EDT | 2025-12-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 3.13% |
| BA260116P00150000 | 2024-04-30 10:14AM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 36 | 3,940 | 3.13% |
| BA260618P00150000 | 2024-04-30 2:10PM EDT | 2026-06-18 | 17.41 | 0.00 | 0.00 | 0.00 | - | 81 | 602 | 1.56% |
| BA261218P00150000 | 2024-05-01 12:31PM EDT | 2026-12-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.