Italia markets open in 5 hours 16 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.583,43 +347,36 (+0,91%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.251,40 -358,29 (-0,60%) CMC Crypto 200
1.369,08 +56,46 (+4,30%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00190000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.20 | 0.17 | 0.24 | -0.05 | -20.00% | 7,487 | 3,095 | 40.82% |
| BA240517C00190000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.70 | 0.55 | 0.80 | -0.14 | -16.67% | 3,850 | 6,767 | 34.18% |
| BA240524C00190000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 1.29 | 1.20 | 1.70 | -0.11 | -7.86% | 283 | 678 | 35.19% |
| BA240531C00190000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 1.94 | 1.91 | 2.05 | -0.21 | -9.77% | 458 | 743 | 32.32% |
| BA240607C00190000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 2.43 | 2.43 | 2.88 | -0.31 | -11.31% | 142 | 222 | 33.42% |
| BA240614C00190000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 2.90 | 2.95 | 3.65 | -0.54 | -15.70% | 42 | 16 | 34.13% |
| BA240621C00190000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.80 | 3.50 | 3.90 | -0.13 | -3.31% | 1,261 | 6,378 | 32.54% |
| BA240719C00190000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 5.55 | 5.65 | 5.85 | -0.45 | -7.50% | 4,592 | 6,130 | 32.31% |
| BA240816C00190000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 7.95 | 8.30 | 8.80 | -0.85 | -9.66% | 165 | 1,092 | 35.72% |
| BA240920C00190000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 10.35 | 10.30 | 10.60 | -0.55 | -5.05% | 85 | 1,485 | 35.05% |
| BA241018C00190000 | 2024-05-06 2:44PM EDT | 2024-10-18 | 14.40 | 11.90 | 12.25 | +1.95 | +15.66% | 29 | 463 | 35.43% |
| BA241115C00190000 | 2024-05-06 11:24AM EDT | 2024-11-15 | 15.75 | 13.95 | 15.05 | +1.00 | +6.78% | 8 | 233 | 38.21% |
| BA250117C00190000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 17.15 | 17.05 | 18.25 | -0.75 | -4.19% | 31 | 3,067 | 38.56% |
| BA250321C00190000 | 2024-05-06 3:27PM EDT | 2025-03-21 | 20.16 | 19.75 | 21.15 | -0.84 | -4.00% | 33 | 457 | 38.90% |
| BA250620C00190000 | 2024-05-06 2:59PM EDT | 2025-06-20 | 25.76 | 23.05 | 24.85 | +0.76 | +3.04% | 9 | 121 | 39.22% |
| BA250919C00190000 | 2024-04-29 10:59AM EDT | 2025-09-19 | 25.01 | 27.30 | 29.80 | 0.00 | - | - | 1 | 41.44% |
| BA251219C00190000 | 2024-04-29 10:20AM EDT | 2025-12-19 | 27.48 | 29.90 | 35.05 | 0.00 | - | 5 | 261 | 43.97% |
| BA260116C00190000 | 2024-05-06 2:28PM EDT | 2026-01-16 | 36.10 | 31.00 | 34.35 | +2.35 | +6.96% | 2 | 521 | 42.20% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 2026-06-18 | 30.66 | 35.70 | 41.15 | 0.00 | - | 2 | 22 | 44.48% |
| BA261218C00190000 | 2024-05-03 12:13PM EDT | 2026-12-18 | 43.80 | 38.00 | 45.15 | 0.00 | - | 3 | 123 | 43.58% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00190000 | 2024-05-06 3:30PM EDT | 2024-05-10 | 11.85 | 7.50 | 13.00 | +1.11 | +10.34% | 65 | 15 | 68.16% |
| BA240517P00190000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 13.20 | 11.40 | 13.20 | +2.39 | +22.11% | 21 | 1,086 | 43.38% |
| BA240524P00190000 | 2024-05-06 12:50PM EDT | 2024-05-24 | 12.52 | 12.05 | 13.55 | +0.64 | +5.39% | 24 | 30 | 36.89% |
| BA240531P00190000 | 2024-05-06 3:00PM EDT | 2024-05-31 | 15.25 | 12.15 | 13.55 | +1.25 | +8.93% | 2 | 11 | 31.30% |
| BA240607P00190000 | 2024-05-06 2:57PM EDT | 2024-06-07 | 10.00 | 12.45 | 13.95 | -2.50 | -20.00% | 4 | 19 | 30.09% |
| BA240621P00190000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 14.81 | 13.65 | 14.85 | +1.53 | +11.52% | 68 | 5,034 | 29.38% |
| BA240719P00190000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 15.82 | 15.00 | 16.15 | +1.37 | +9.48% | 49 | 1,314 | 27.76% |
| BA240816P00190000 | 2024-05-06 1:46PM EDT | 2024-08-16 | 14.15 | 16.75 | 17.90 | -2.30 | -13.98% | 30 | 965 | 28.67% |
| BA240920P00190000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 19.00 | 18.30 | 18.70 | +0.60 | +3.26% | 49 | 1,872 | 26.67% |
| BA241018P00190000 | 2024-05-06 3:19PM EDT | 2024-10-18 | 19.70 | 19.15 | 20.20 | -4.60 | -18.93% | 13 | 164 | 27.56% |
| BA241115P00190000 | 2024-05-03 11:09AM EDT | 2024-11-15 | 20.34 | 20.55 | 21.20 | 0.00 | - | 14 | 374 | 27.48% |
| BA250117P00190000 | 2024-05-06 2:30PM EDT | 2025-01-17 | 19.80 | 21.65 | 23.30 | -1.95 | -8.97% | 39 | 4,005 | 27.45% |
| BA250321P00190000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 25.19 | 23.55 | 25.15 | +1.19 | +4.96% | 39 | 181 | 27.40% |
| BA250620P00190000 | 2024-05-06 1:26PM EDT | 2025-06-20 | 24.05 | 24.75 | 27.15 | -4.45 | -15.61% | 10 | 517 | 26.84% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 34.40 | 26.75 | 32.65 | 0.00 | - | 10 | 116 | 28.42% |
| BA260116P00190000 | 2024-05-06 12:23PM EDT | 2026-01-16 | 28.40 | 28.05 | 32.95 | -1.40 | -4.70% | 7 | 204 | 28.09% |
| BA260618P00190000 | 2024-05-02 9:57AM EDT | 2026-06-18 | 33.90 | 30.20 | 33.50 | 0.00 | - | 1 | 36 | 25.70% |
| BA261218P00190000 | 2024-04-30 12:54PM EDT | 2026-12-18 | 36.90 | 32.65 | 39.00 | 0.00 | - | 25 | 494 | 27.89% |
© 2024 Yahoo. Tutti i diritti riservati.