Italia markets close in 5 hours 52 minutes
FTSE MIB
33.902,41 +273,20 (+0,81%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,87 +0,76 (+0,97%) Bitcoin EUR
60.584,93 +1.439,09 (+2,43%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00165000 | 2024-05-03 2:44PM EDT | 2024-05-10 | 14.90 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| BA240517C00165000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240524C00165000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 16.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240531C00165000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240607C00165000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 16.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240614C00165000 | 2024-05-03 10:14AM EDT | 2024-06-14 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00165000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 18.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BA240719C00165000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816C00165000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA240920C00165000 | 2024-05-02 1:33PM EDT | 2024-09-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018C00165000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BA241115C00165000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 28.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117C00165000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250321C00165000 | 2024-05-03 3:12PM EDT | 2025-03-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BA250620C00165000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 38.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250919C00165000 | 2024-04-26 2:27PM EDT | 2025-09-19 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA260116C00165000 | 2024-05-03 10:58AM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA260618C00165000 | 2024-05-03 3:44PM EDT | 2026-06-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA261218C00165000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00165000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 12.50% |
| BA240517P00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| BA240524P00165000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| BA240531P00165000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.06 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| BA240607P00165000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 1.47 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| BA240614P00165000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA240621P00165000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| BA240719P00165000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 3.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| BA240816P00165000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| BA240920P00165000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| BA241018P00165000 | 2024-05-03 1:09PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BA241115P00165000 | 2024-05-03 1:00PM EDT | 2024-11-15 | 8.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BA250117P00165000 | 2024-05-03 1:12PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA250321P00165000 | 2024-05-03 11:06AM EDT | 2025-03-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA250620P00165000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BA251219P00165000 | 2024-05-02 11:30AM EDT | 2025-12-19 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA260116P00165000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 18.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 2026-06-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BA261218P00165000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.