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
58.679,94 +3.591,04 (+6,52%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00170000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 10.20 | 9.70 | 10.95 | +0.60 | +6.25% | 242 | 940 | 45.97% |
| BA240517C00170000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 10.80 | 10.80 | 11.00 | +0.40 | +3.85% | 310 | 2,448 | 33.03% |
| BA240524C00170000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 11.40 | 11.40 | 12.30 | +0.84 | +7.95% | 34 | 383 | 37.16% |
| BA240531C00170000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 12.25 | 12.10 | 12.90 | +0.35 | +2.94% | 25 | 455 | 35.89% |
| BA240607C00170000 | 2024-05-03 11:23AM EDT | 2024-06-07 | 12.33 | 12.85 | 13.50 | +1.43 | +13.12% | 30 | 88 | 35.32% |
| BA240621C00170000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 14.32 | 14.20 | 14.45 | +0.62 | +4.53% | 119 | 1,295 | 34.02% |
| BA240719C00170000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 16.50 | 16.20 | 16.70 | +0.50 | +3.12% | 43 | 473 | 34.76% |
| BA240816C00170000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 19.25 | 19.10 | 19.40 | +0.80 | +4.34% | 22 | 558 | 37.37% |
| BA240920C00170000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 21.35 | 21.25 | 21.80 | +0.90 | +4.40% | 4 | 700 | 38.14% |
| BA241018C00170000 | 2024-05-03 11:26AM EDT | 2024-10-18 | 22.35 | 22.95 | 23.50 | +0.35 | +1.59% | 8 | 184 | 38.53% |
| BA241115C00170000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 24.94 | 24.65 | 25.85 | +0.49 | +2.00% | 5 | 200 | 40.41% |
| BA250117C00170000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 28.30 | 28.00 | 28.95 | +1.00 | +3.66% | 102 | 1,650 | 40.58% |
| BA250321C00170000 | 2024-05-03 11:34AM EDT | 2025-03-21 | 31.35 | 31.25 | 32.20 | +0.75 | +2.45% | 2 | 276 | 41.50% |
| BA250620C00170000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 35.35 | 35.05 | 37.45 | +1.17 | +3.42% | 3 | 163 | 43.94% |
| BA251219C00170000 | 2024-05-03 2:40PM EDT | 2025-12-19 | 42.50 | 42.05 | 44.80 | +0.55 | +1.31% | 5 | 426 | 45.20% |
| BA260116C00170000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 43.18 | 43.10 | 44.50 | +1.83 | +4.43% | 5 | 249 | 43.82% |
| BA260618C00170000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 48.12 | 46.30 | 49.10 | +5.33 | +12.46% | 4 | 38 | 44.02% |
| BA261218C00170000 | 2024-05-03 3:49PM EDT | 2026-12-18 | 56.95 | 51.05 | 56.85 | +3.95 | +7.45% | 4 | 328 | 46.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.24 | -0.28 | -53.85% | 1,888 | 1,795 | 28.42% |
| BA240517P00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.76 | 0.70 | 0.79 | -0.38 | -33.33% | 416 | 7,233 | 28.27% |
| BA240524P00170000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.34 | 1.19 | 1.50 | -0.44 | -24.72% | 105 | 500 | 29.42% |
| BA240531P00170000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.97 | 1.88 | 2.03 | -0.33 | -14.35% | 434 | 472 | 29.10% |
| BA240607P00170000 | 2024-05-03 2:14PM EDT | 2024-06-07 | 2.56 | 1.93 | 2.53 | -0.29 | -10.18% | 21 | 79 | 28.91% |
| BA240621P00170000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 3.22 | 3.15 | 3.30 | -0.38 | -10.56% | 436 | 4,620 | 28.01% |
| BA240719P00170000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 4.79 | 4.65 | 4.80 | -0.61 | -11.30% | 86 | 1,993 | 27.64% |
| BA240816P00170000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 6.85 | 5.90 | 6.75 | -0.60 | -8.05% | 32 | 1,237 | 29.32% |
| BA240920P00170000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 8.15 | 7.95 | 8.15 | -0.64 | -7.28% | 58 | 4,233 | 28.83% |
| BA241018P00170000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 9.14 | 8.55 | 9.20 | -0.66 | -6.73% | 1,056 | 631 | 28.65% |
| BA241115P00170000 | 2024-05-03 1:28PM EDT | 2024-11-15 | 10.80 | 10.10 | 10.95 | -0.75 | -6.49% | 401 | 1,694 | 30.10% |
| BA250117P00170000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 12.45 | 11.70 | 12.30 | -0.35 | -2.73% | 1 | 8,626 | 28.57% |
| BA250321P00170000 | 2024-05-03 2:12PM EDT | 2025-03-21 | 14.18 | 13.65 | 14.25 | -0.37 | -2.54% | 5 | 331 | 28.70% |
| BA250620P00170000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 16.65 | 14.95 | 17.40 | -0.05 | -0.30% | 5 | 459 | 29.72% |
| BA251219P00170000 | 2024-05-02 3:19PM EDT | 2025-12-19 | 19.75 | 19.40 | 21.15 | -0.92 | -4.45% | 2 | 263 | 29.09% |
| BA260116P00170000 | 2024-05-01 2:28PM EDT | 2026-01-16 | 21.90 | 19.90 | 20.95 | 0.00 | - | 29 | 1,781 | 28.21% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 20.05 | 23.30 | 0.00 | - | 6 | 16 | 27.66% |
| BA261218P00170000 | 2024-05-03 12:12PM EDT | 2026-12-18 | 25.00 | 22.50 | 26.30 | 0.00 | - | 2 | 193 | 27.62% |
© 2024 Yahoo. Tutti i diritti riservati.