Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.785,55 +3.440,45 (+6,22%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00160000 | 2024-05-02 1:48PM EDT | 2024-05-10 | 20.08 | 18.70 | 21.00 | +2.29 | +12.87% | 2 | 36 | 76.10% |
| BA240517C00160000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 19.88 | 19.40 | 21.15 | +1.18 | +6.31% | 15 | 232 | 55.86% |
| BA240524C00160000 | 2024-05-02 11:09AM EDT | 2024-05-24 | 17.80 | 19.95 | 21.35 | 0.00 | - | 7 | 41 | 47.73% |
| BA240531C00160000 | 2024-05-02 10:54AM EDT | 2024-05-31 | 20.45 | 20.05 | 21.75 | +3.35 | +19.59% | 1 | 33 | 44.78% |
| BA240607C00160000 | 2024-05-01 3:29PM EDT | 2024-06-07 | 15.15 | 20.55 | 22.00 | 0.00 | - | 8 | 38 | 41.87% |
| BA240621C00160000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 21.80 | 22.20 | 22.85 | +0.75 | +3.56% | 29 | 447 | 40.29% |
| BA240719C00160000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 23.10 | 24.00 | 24.50 | +1.85 | +8.71% | 5 | 165 | 39.02% |
| BA240816C00160000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 25.20 | 26.15 | 26.65 | -0.55 | -2.14% | 1 | 101 | 40.50% |
| BA240920C00160000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 27.44 | 28.10 | 28.55 | +0.09 | +0.33% | 31 | 671 | 40.25% |
| BA241018C00160000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 29.00 | 29.60 | 30.45 | 0.00 | - | 20 | 69 | 41.34% |
| BA241115C00160000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 31.95 | 31.55 | 32.50 | +0.95 | +3.06% | 1 | 66 | 42.79% |
| BA250117C00160000 | 2024-05-03 11:40AM EDT | 2025-01-17 | 34.70 | 34.20 | 35.30 | +1.08 | +3.21% | 2 | 832 | 42.52% |
| BA250321C00160000 | 2024-05-03 11:37AM EDT | 2025-03-21 | 37.70 | 37.25 | 38.25 | +1.70 | +4.72% | 47 | 109 | 43.08% |
| BA250620C00160000 | 2024-05-02 2:15PM EDT | 2025-06-20 | 41.40 | 40.60 | 42.05 | +0.85 | +2.10% | 1 | 156 | 43.64% |
| BA251219C00160000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 40.00 | 47.35 | 49.00 | 0.00 | - | 1 | 78 | 44.89% |
| BA260116C00160000 | 2024-05-02 11:57AM EDT | 2026-01-16 | 48.91 | 48.80 | 49.75 | 0.00 | - | 1 | 271 | 44.78% |
| BA260618C00160000 | 2024-05-03 11:51AM EDT | 2026-06-18 | 53.40 | 50.80 | 57.10 | +5.95 | +12.54% | 5 | 4 | 48.10% |
| BA261218C00160000 | 2024-05-03 3:21PM EDT | 2026-12-18 | 57.70 | 56.10 | 59.95 | +0.20 | +0.35% | 2 | 130 | 46.07% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00160000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,462 | 783 | 39.06% |
| BA240517P00160000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.17 | -0.08 | -34.78% | 417 | 14,745 | 33.59% |
| BA240524P00160000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.35 | 0.32 | 0.38 | -0.12 | -25.53% | 51 | 229 | 32.28% |
| BA240531P00160000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.60 | 0.28 | 0.60 | -0.14 | -18.92% | 222 | 534 | 31.20% |
| BA240607P00160000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.85 | 0.75 | 0.83 | -0.18 | -17.48% | 64 | 86 | 30.45% |
| BA240621P00160000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.35 | 1.30 | 1.37 | -0.17 | -11.18% | 424 | 5,133 | 29.93% |
| BA240719P00160000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 2.37 | 2.16 | 2.44 | -0.55 | -18.84% | 66 | 2,456 | 29.33% |
| BA240816P00160000 | 2024-05-03 3:10PM EDT | 2024-08-16 | 4.00 | 3.65 | 4.00 | -0.70 | -14.89% | 9 | 1,293 | 30.96% |
| BA240920P00160000 | 2024-05-03 1:52PM EDT | 2024-09-20 | 5.30 | 5.00 | 5.20 | -0.32 | -5.69% | 29 | 3,080 | 30.39% |
| BA241018P00160000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 6.45 | 5.80 | 6.05 | -0.30 | -4.44% | 19 | 325 | 29.96% |
| BA241115P00160000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 7.56 | 6.60 | 7.30 | -0.44 | -5.50% | 1 | 301 | 30.68% |
| BA250117P00160000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 8.93 | 8.60 | 8.85 | -0.22 | -2.40% | 1,821 | 6,824 | 29.79% |
| BA250321P00160000 | 2024-05-03 11:52AM EDT | 2025-03-21 | 10.83 | 9.90 | 11.10 | -2.47 | -18.57% | 11 | 569 | 30.64% |
| BA250620P00160000 | 2024-05-02 3:56PM EDT | 2025-06-20 | 13.00 | 12.45 | 12.80 | 0.00 | - | 1 | 909 | 29.63% |
| BA251219P00160000 | 2024-05-02 11:09AM EDT | 2025-12-19 | 17.35 | 15.75 | 16.50 | 0.00 | - | 2 | 114 | 29.30% |
| BA260116P00160000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 17.03 | 15.55 | 16.70 | 0.00 | - | 7 | 2,153 | 28.88% |
| BA260618P00160000 | 2024-05-03 11:07AM EDT | 2026-06-18 | 18.61 | 15.60 | 21.20 | +0.51 | +2.82% | 1 | 140 | 30.73% |
| BA261218P00160000 | 2024-05-03 11:58AM EDT | 2026-12-18 | 21.00 | 17.90 | 21.35 | -0.15 | -0.71% | 1 | 2,150 | 27.79% |
© 2024 Yahoo. Tutti i diritti riservati.