Italia markets open in 3 hours 21 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
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.011,05 -538,54 (-0,83%) CMC Crypto 200
1.510,69 -15,73 (-1,03%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00185000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 2.63 | 2.18 | 2.75 | +0.55 | +26.44% | 2,290 | 2,883 | 37.33% |
| BA240531C00185000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 4.45 | 4.40 | 4.50 | +0.75 | +20.27% | 759 | 2,054 | 32.90% |
| BA240607C00185000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 5.48 | 5.45 | 5.70 | +0.53 | +10.71% | 95 | 1,279 | 32.47% |
| BA240614C00185000 | 2024-05-22 3:32PM EDT | 2024-06-14 | 6.10 | 6.40 | 6.70 | +0.17 | +2.87% | 14 | 266 | 32.48% |
| BA240621C00185000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 7.29 | 7.20 | 7.40 | +0.79 | +12.15% | 549 | 4,889 | 31.75% |
| BA240628C00185000 | 2024-05-22 3:48PM EDT | 2024-06-28 | 7.70 | 7.70 | 9.05 | -0.50 | -6.10% | 131 | 582 | 35.61% |
| BA240719C00185000 | 2024-05-22 3:39PM EDT | 2024-07-19 | 9.70 | 10.05 | 10.30 | +0.40 | +4.30% | 51 | 2,448 | 32.69% |
| BA240816C00185000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 13.40 | 13.25 | 13.50 | +0.36 | +2.76% | 56 | 1,280 | 35.79% |
| BA240920C00185000 | 2024-05-22 1:37PM EDT | 2024-09-20 | 15.47 | 15.60 | 16.05 | +0.47 | +3.13% | 32 | 598 | 36.18% |
| BA241018C00185000 | 2024-05-22 2:18PM EDT | 2024-10-18 | 17.41 | 17.50 | 18.05 | +0.41 | +2.41% | 2 | 430 | 36.85% |
| BA241115C00185000 | 2024-05-22 11:30AM EDT | 2024-11-15 | 19.37 | 19.85 | 20.80 | -0.81 | -4.01% | 7 | 226 | 39.19% |
| BA250117C00185000 | 2024-05-22 3:39PM EDT | 2025-01-17 | 19.73 | 23.05 | 23.95 | -3.07 | -13.46% | 60 | 2,955 | 38.96% |
| BA250321C00185000 | 2024-05-22 2:32PM EDT | 2025-03-21 | 26.00 | 26.35 | 27.45 | -0.95 | -3.53% | 14 | 423 | 39.93% |
| BA250620C00185000 | 2024-05-21 3:45PM EDT | 2025-06-20 | 30.48 | 29.10 | 32.95 | -0.11 | -0.36% | 2 | 368 | 42.31% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 29.05 | 31.00 | 41.00 | 0.00 | - | 3 | 5 | 47.86% |
| BA251219C00185000 | 2024-05-14 10:20AM EDT | 2025-12-19 | 36.01 | 34.00 | 43.25 | 0.00 | - | 1 | 30 | 46.43% |
| BA260116C00185000 | 2024-05-21 12:35PM EDT | 2026-01-16 | 39.05 | 37.10 | 42.95 | 0.00 | - | 6 | 178 | 45.02% |
| BA260618C00185000 | 2024-05-21 10:39AM EDT | 2026-06-18 | 43.82 | 42.00 | 50.00 | 0.00 | - | 2 | 11 | 47.15% |
| BA261218C00185000 | 2024-05-17 9:32AM EDT | 2026-12-18 | 48.49 | 47.10 | 55.95 | 0.00 | - | 1 | 63 | 47.66% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00185000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 1.31 | 1.23 | 1.30 | -0.76 | -36.71% | 2,425 | 990 | 34.13% |
| BA240531P00185000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 2.95 | 2.75 | 3.25 | -0.55 | -15.71% | 910 | 1,153 | 33.17% |
| BA240607P00185000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 3.98 | 3.70 | 4.00 | -0.11 | -2.69% | 24 | 240 | 29.75% |
| BA240614P00185000 | 2024-05-22 3:27PM EDT | 2024-06-14 | 4.75 | 4.45 | 4.85 | -0.45 | -8.65% | 10 | 142 | 29.41% |
| BA240621P00185000 | 2024-05-22 3:25PM EDT | 2024-06-21 | 5.28 | 5.05 | 5.25 | -0.39 | -6.88% | 218 | 3,321 | 27.65% |
| BA240628P00185000 | 2024-05-22 12:21PM EDT | 2024-06-28 | 5.96 | 5.40 | 6.05 | -0.34 | -5.40% | 6 | 131 | 28.30% |
| BA240719P00185000 | 2024-05-22 2:50PM EDT | 2024-07-19 | 7.75 | 7.10 | 7.35 | 0.00 | - | 487 | 1,234 | 27.03% |
| BA240816P00185000 | 2024-05-22 1:48PM EDT | 2024-08-16 | 10.00 | 9.50 | 9.90 | -0.13 | -1.28% | 68 | 657 | 29.32% |
| BA240920P00185000 | 2024-05-22 1:24PM EDT | 2024-09-20 | 11.30 | 11.15 | 11.35 | +0.05 | +0.44% | 18 | 739 | 28.13% |
| BA241018P00185000 | 2024-05-21 12:10PM EDT | 2024-10-18 | 12.65 | 12.35 | 12.60 | -0.55 | -4.17% | 1 | 573 | 28.00% |
| BA241115P00185000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 13.00 | 13.20 | 14.40 | 0.00 | - | 20 | 490 | 29.21% |
| BA250117P00185000 | 2024-05-22 3:39PM EDT | 2025-01-17 | 15.22 | 15.15 | 16.50 | -1.23 | -7.48% | 23 | 3,799 | 28.60% |
| BA250321P00185000 | 2024-05-20 1:51PM EDT | 2025-03-21 | 18.15 | 16.15 | 19.30 | +0.63 | +3.60% | 5 | 283 | 29.64% |
| BA250620P00185000 | 2024-05-21 10:49AM EDT | 2025-06-20 | 20.53 | 17.85 | 20.65 | -0.09 | -0.44% | 2 | 817 | 27.77% |
| BA251219P00185000 | 2024-05-17 3:45PM EDT | 2025-12-19 | 24.53 | 23.60 | 25.45 | 0.00 | - | 5 | 294 | 28.20% |
| BA260116P00185000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 24.95 | 23.90 | 25.60 | 0.00 | - | 1 | 178 | 27.70% |
| BA260618P00185000 | 2024-05-21 10:44AM EDT | 2026-06-18 | 27.50 | 23.25 | 30.95 | 0.00 | - | 2 | 21 | 29.87% |
| BA261218P00185000 | 2024-05-21 12:16PM EDT | 2026-12-18 | 29.50 | 24.00 | 33.90 | 0.00 | - | 90 | 99 | 29.35% |
© 2024 Yahoo. Tutti i diritti riservati.