Italia markets closed
Dow Jones
39.835,39 +277,28 (+0,70%) Nasdaq
16.730,11 +218,93 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.350,46 +3.922,07 (+6,95%) CMC Crypto 200
1.377,78 +109,83 (+8,66%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:06PM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00240000 | 2024-05-15 10:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,583 | 106.25% |
| BA240621C00240000 | 2024-05-15 9:50AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.10 | +0.02 | +25.00% | 5 | 9,095 | 40.72% |
| BA240719C00240000 | 2024-05-15 12:59PM EDT | 2024-07-19 | 0.21 | 0.16 | 0.35 | -0.04 | -16.00% | 22 | 734 | 37.16% |
| BA240816C00240000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 0.49 | 0.50 | 0.63 | -0.24 | -32.88% | 21 | 684 | 34.57% |
| BA240920C00240000 | 2024-05-15 1:17PM EDT | 2024-09-20 | 1.00 | 0.96 | 1.01 | -0.45 | -31.03% | 4 | 927 | 32.50% |
| BA241018C00240000 | 2024-05-14 3:23PM EDT | 2024-10-18 | 1.77 | 1.34 | 1.42 | 0.00 | - | 2 | 122 | 31.81% |
| BA241115C00240000 | 2024-05-15 2:19PM EDT | 2024-11-15 | 2.26 | 2.24 | 2.48 | -0.99 | -30.46% | 13 | 255 | 33.80% |
| BA250117C00240000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 3.65 | 3.70 | 3.90 | -0.70 | -16.09% | 23 | 4,215 | 33.38% |
| BA250321C00240000 | 2024-05-15 12:02PM EDT | 2025-03-21 | 5.70 | 5.65 | 5.80 | -0.95 | -14.29% | 2 | 182 | 34.08% |
| BA250620C00240000 | 2024-05-14 11:26AM EDT | 2025-06-20 | 10.00 | 8.35 | 8.75 | 0.00 | - | 2 | 342 | 35.10% |
| BA250919C00240000 | 2024-05-15 11:02AM EDT | 2025-09-19 | 11.00 | 11.10 | 11.50 | -0.90 | -7.56% | 10 | 8 | 35.64% |
| BA251219C00240000 | 2024-05-06 1:02PM EDT | 2025-12-19 | 16.50 | 14.05 | 15.55 | 0.00 | - | 5 | 355 | 37.76% |
| BA260116C00240000 | 2024-05-15 10:38AM EDT | 2026-01-16 | 14.75 | 14.65 | 15.30 | -0.75 | -4.84% | 41 | 700 | 36.59% |
| BA260618C00240000 | 2024-05-06 12:58PM EDT | 2026-06-18 | 21.78 | 19.10 | 20.00 | 0.00 | - | 1 | 155 | 37.58% |
| BA261218C00240000 | 2024-05-15 11:02AM EDT | 2026-12-18 | 23.80 | 23.70 | 24.90 | -0.36 | -1.49% | 2 | 239 | 38.17% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00240000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 60.14 | 59.25 | 65.85 | 0.00 | - | 7 | 0 | 129.69% |
| BA240621P00240000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 62.75 | 61.90 | 62.95 | +4.00 | +6.81% | 500 | 96 | 50.95% |
| BA240719P00240000 | 2024-05-03 1:53PM EDT | 2024-07-19 | 60.78 | 62.00 | 62.75 | 0.00 | - | 1 | 0 | 35.06% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 74.95 | 61.95 | 63.00 | 0.00 | - | 1 | 0 | 33.06% |
| BA240920P00240000 | 2024-05-14 3:26PM EDT | 2024-09-20 | 63.25 | 61.90 | 63.05 | +3.45 | +5.77% | 150 | 89 | 28.75% |
| BA241018P00240000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 61.00 | 61.75 | 63.15 | 0.00 | - | 10 | 0 | 26.92% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 2024-11-15 | 66.34 | 60.75 | 62.05 | 0.00 | - | 6 | 0 | 0.00% |
| BA250117P00240000 | 2024-05-14 11:49AM EDT | 2025-01-17 | 56.84 | 61.95 | 63.20 | 0.00 | - | 10 | 407 | 21.77% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 74.01 | 58.25 | 64.35 | 0.00 | - | 580 | 0 | 24.15% |
| BA250620P00240000 | 2024-04-29 10:24AM EDT | 2025-06-20 | 70.00 | 62.80 | 64.25 | 0.00 | - | 6 | 35 | 20.96% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 2025-09-19 | 59.00 | 59.90 | 64.50 | 0.00 | - | - | 7 | 19.59% |
| BA251219P00240000 | 2024-05-09 12:49PM EDT | 2025-12-19 | 62.44 | 59.85 | 65.70 | 0.00 | - | 1 | 470 | 20.51% |
| BA260116P00240000 | 2024-05-15 2:27PM EDT | 2026-01-16 | 64.56 | 63.50 | 65.00 | +3.06 | +4.98% | 2 | 405 | 18.68% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 2026-12-18 | 84.59 | 65.55 | 71.90 | 0.00 | - | 4 | 10 | 23.59% |
© 2024 Yahoo. Tutti i diritti riservati.