Italia markets open in 3 hours 24 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
64.033,38 -496,09 (-0,77%) CMC Crypto 200
1.510,33 -16,08 (-1,05%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 21.40 | 27.10 | 34.75 | 0.00 | - | 1 | 7 | 275.78% |
| BA240531C00155000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 31.80 | 30.50 | 32.45 | 0.00 | - | 5 | 27 | 62.31% |
| BA240607C00155000 | 2024-05-16 3:33PM EDT | 2024-06-07 | 28.61 | 30.75 | 32.75 | 0.00 | - | 1 | 2 | 55.27% |
| BA240614C00155000 | 2024-05-06 1:05PM EDT | 2024-06-14 | 28.72 | 31.05 | 32.80 | 0.00 | - | - | 20 | 61.77% |
| BA240621C00155000 | 2024-05-22 3:39PM EDT | 2024-06-21 | 30.70 | 31.45 | 32.80 | +6.40 | +26.34% | 12 | 176 | 54.08% |
| BA240719C00155000 | 2024-05-20 9:59AM EDT | 2024-07-19 | 33.00 | 32.70 | 34.30 | 0.00 | - | 2 | 106 | 48.63% |
| BA240816C00155000 | 2024-05-21 11:05AM EDT | 2024-08-16 | 33.90 | 34.30 | 36.00 | 0.00 | - | 1 | 26 | 47.52% |
| BA240920C00155000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 36.30 | 36.50 | 40.90 | 0.00 | - | 1 | 140 | 55.95% |
| BA241018C00155000 | 2024-05-20 10:04AM EDT | 2024-10-18 | 38.40 | 38.00 | 39.15 | 0.00 | - | 1 | 15 | 45.53% |
| BA241115C00155000 | 2024-05-15 11:51AM EDT | 2024-11-15 | 32.55 | 39.60 | 40.45 | 0.00 | - | 2 | 12 | 45.12% |
| BA250117C00155000 | 2024-05-17 10:14AM EDT | 2025-01-17 | 39.75 | 42.15 | 43.90 | 0.00 | - | 5 | 319 | 46.10% |
| BA250321C00155000 | 2024-05-21 1:59PM EDT | 2025-03-21 | 45.30 | 43.45 | 48.05 | 0.00 | - | 3 | 105 | 48.62% |
| BA250620C00155000 | 2024-05-07 9:38AM EDT | 2025-06-20 | 42.63 | 45.00 | 55.00 | 0.00 | - | 2 | 53 | 53.54% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 52.90 | 58.90 | 0.00 | - | 1 | 74 | 49.30% |
| BA260116C00155000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 51.61 | 53.00 | 59.65 | 0.00 | - | 2 | 13 | 49.09% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 40.47% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 62.05 | 71.80 | 0.00 | - | 1 | 83 | 51.68% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00155000 | 2024-05-22 3:45PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 27 | 2,523 | 105.08% |
| BA240531P00155000 | 2024-05-22 2:39PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2 | 319 | 50.98% |
| BA240607P00155000 | 2024-05-22 3:31PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.20 | -0.01 | -10.00% | 13 | 1,006 | 46.97% |
| BA240614P00155000 | 2024-05-22 12:46PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.21 | +0.10 | +500.00% | 16 | 198 | 39.50% |
| BA240621P00155000 | 2024-05-22 3:45PM EDT | 2024-06-21 | 0.23 | 0.15 | 0.31 | +0.05 | +27.78% | 56 | 7,540 | 37.16% |
| BA240628P00155000 | 2024-05-21 2:25PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.50 | 0.00 | - | 6 | 14 | 36.84% |
| BA240719P00155000 | 2024-05-22 3:46PM EDT | 2024-07-19 | 0.66 | 0.53 | 0.87 | -0.14 | -17.50% | 6 | 917 | 33.46% |
| BA240816P00155000 | 2024-05-22 11:14AM EDT | 2024-08-16 | 1.76 | 1.55 | 1.74 | -0.12 | -6.38% | 2 | 918 | 33.26% |
| BA240920P00155000 | 2024-05-22 1:09PM EDT | 2024-09-20 | 2.53 | 2.51 | 2.71 | -0.23 | -8.33% | 6 | 1,526 | 32.41% |
| BA241018P00155000 | 2024-05-21 9:39AM EDT | 2024-10-18 | 3.50 | 3.00 | 3.75 | -0.01 | -0.28% | 1 | 400 | 32.92% |
| BA241115P00155000 | 2024-05-22 2:08PM EDT | 2024-11-15 | 4.58 | 4.30 | 4.85 | +0.11 | +2.46% | 3 | 838 | 33.52% |
| BA250117P00155000 | 2024-05-22 3:03PM EDT | 2025-01-17 | 5.84 | 5.35 | 6.30 | +0.14 | +2.46% | 8 | 3,313 | 32.29% |
| BA250321P00155000 | 2024-05-22 1:40PM EDT | 2025-03-21 | 7.53 | 6.75 | 8.00 | -0.56 | -6.92% | 1 | 2,484 | 32.20% |
| BA250620P00155000 | 2024-05-20 3:05PM EDT | 2025-06-20 | 9.50 | 7.15 | 10.75 | 0.00 | - | 5 | 393 | 32.92% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 11.72 | 10.65 | 12.30 | 0.00 | - | - | 1 | 31.98% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 16.00 | 8.10 | 16.45 | 0.00 | - | 1 | 314 | 34.87% |
| BA260116P00155000 | 2024-05-20 10:05AM EDT | 2026-01-16 | 13.05 | 12.70 | 17.70 | 0.00 | - | 1 | 691 | 35.65% |
| BA260618P00155000 | 2024-05-20 12:47PM EDT | 2026-06-18 | 14.80 | 11.35 | 18.15 | 0.00 | - | 1 | 34 | 32.36% |
| BA261218P00155000 | 2024-05-14 11:03AM EDT | 2026-12-18 | 18.40 | 13.00 | 21.95 | 0.00 | - | 1 | 9 | 32.90% |
© 2024 Yahoo. Tutti i diritti riservati.