Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.101,30 -3.775,56 (-6,31%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00195000 | 2024-04-30 1:14PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 307 | 746 | 68.75% |
| BA240510C00195000 | 2024-04-30 2:06PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 3 | 282 | 43.65% |
| BA240517C00195000 | 2024-04-30 2:54PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | -0.13 | -48.15% | 227 | 4,838 | 35.84% |
| BA240524C00195000 | 2024-04-30 3:37PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.29 | -0.26 | -50.98% | 133 | 538 | 34.38% |
| BA240531C00195000 | 2024-04-30 3:13PM EDT | 2024-05-31 | 0.39 | 0.35 | 0.41 | -0.39 | -50.00% | 32 | 152 | 32.42% |
| BA240607C00195000 | 2024-04-30 3:31PM EDT | 2024-06-07 | 0.56 | 0.51 | 0.58 | -0.45 | -44.55% | 16 | 64 | 31.64% |
| BA240621C00195000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 0.93 | 0.91 | 0.98 | -0.72 | -43.64% | 530 | 3,696 | 30.82% |
| BA240719C00195000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 1.99 | 1.66 | 1.99 | -1.01 | -33.67% | 37 | 1,591 | 30.70% |
| BA240816C00195000 | 2024-04-30 3:34PM EDT | 2024-08-16 | 3.75 | 3.45 | 3.65 | -1.30 | -25.74% | 24 | 919 | 32.97% |
| BA240920C00195000 | 2024-04-30 1:53PM EDT | 2024-09-20 | 5.55 | 5.00 | 5.15 | -1.30 | -18.98% | 35 | 711 | 33.17% |
| BA241018C00195000 | 2024-04-30 12:47PM EDT | 2024-10-18 | 7.20 | 6.05 | 6.40 | -0.39 | -5.14% | 4 | 222 | 33.55% |
| BA241115C00195000 | 2024-04-30 3:44PM EDT | 2024-11-15 | 8.20 | 7.80 | 8.55 | -1.55 | -15.90% | 20 | 258 | 35.99% |
| BA250117C00195000 | 2024-04-30 3:18PM EDT | 2025-01-17 | 10.70 | 10.55 | 10.85 | -2.05 | -16.08% | 34 | 882 | 35.73% |
| BA250321C00195000 | 2024-04-30 2:50PM EDT | 2025-03-21 | 14.00 | 12.95 | 13.70 | -1.60 | -10.26% | 7 | 68 | 36.80% |
| BA250620C00195000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 18.82 | 16.45 | 17.65 | -0.81 | -4.13% | 1 | 164 | 38.18% |
| BA251219C00195000 | 2024-04-29 3:11PM EDT | 2025-12-19 | 26.44 | 19.50 | 24.55 | 0.00 | - | 5 | 79 | 39.93% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 2026-01-16 | 23.00 | 23.35 | 25.25 | 0.00 | - | 1 | 181 | 39.83% |
| BA260618C00195000 | 2024-04-30 12:08PM EDT | 2026-06-18 | 32.30 | 29.20 | 30.40 | -0.80 | -2.42% | 1 | 19 | 40.97% |
| BA261218C00195000 | 2024-04-29 1:12PM EDT | 2026-12-18 | 37.63 | 31.60 | 36.80 | -0.19 | -0.50% | 2 | 65 | 42.77% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 2024-05-03 | 30.45 | 23.70 | 28.05 | 0.00 | - | 4 | 1 | 125.10% |
| BA240510P00195000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 27.70 | 25.85 | 28.25 | 0.00 | - | 1 | 4 | 72.36% |
| BA240517P00195000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 23.05 | 26.20 | 29.05 | 0.00 | - | 909 | 520 | 65.50% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 31.65 | 26.05 | 28.35 | 0.00 | - | 23 | 0 | 47.90% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 2024-05-31 | 23.35 | 25.85 | 28.30 | 0.00 | - | 1 | 0 | 41.63% |
| BA240621P00195000 | 2024-04-30 2:28PM EDT | 2024-06-21 | 25.85 | 26.60 | 27.95 | +3.30 | +14.63% | 10 | 1,556 | 29.18% |
| BA240719P00195000 | 2024-04-30 10:36AM EDT | 2024-07-19 | 22.70 | 26.75 | 28.00 | -0.69 | -2.95% | 3 | 366 | 23.90% |
| BA240816P00195000 | 2024-04-29 2:16PM EDT | 2024-08-16 | 24.27 | 28.10 | 28.90 | 0.00 | - | 8 | 370 | 25.32% |
| BA240920P00195000 | 2024-04-30 11:34AM EDT | 2024-09-20 | 25.20 | 28.35 | 29.75 | -0.02 | -0.08% | 2 | 511 | 25.18% |
| BA241018P00195000 | 2024-04-29 10:12AM EDT | 2024-10-18 | 28.00 | 28.70 | 30.40 | 0.00 | - | 8 | 256 | 25.03% |
| BA241115P00195000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 31.15 | 30.25 | 30.75 | 0.00 | - | 1 | 134 | 24.16% |
| BA250117P00195000 | 2024-04-30 1:19PM EDT | 2025-01-17 | 30.00 | 30.75 | 32.35 | +2.25 | +8.11% | 11 | 1,571 | 24.62% |
| BA250321P00195000 | 2024-04-30 1:00PM EDT | 2025-03-21 | 31.00 | 32.05 | 33.60 | +0.80 | +2.65% | 2 | 69 | 24.44% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 38.58 | 34.40 | 35.70 | 0.00 | - | 1 | 1,202 | 24.91% |
| BA250919P00195000 | 2024-04-26 1:51PM EDT | 2025-09-19 | 35.65 | 35.55 | 37.40 | 0.00 | - | 20 | 20 | 24.89% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 37.25 | 38.05 | 0.00 | - | 1 | 482 | 23.73% |
| BA260116P00195000 | 2024-04-30 3:31PM EDT | 2026-01-16 | 37.25 | 37.55 | 38.25 | +1.75 | +4.93% | 1 | 339 | 23.44% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 23.64% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 40.55 | 45.55 | 0.00 | - | 1 | 96 | 25.83% |
© 2024 Yahoo. Tutti i diritti riservati.