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
59.130,29 +2.072,90 (+3,63%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:260.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00260000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 1,369 | 69.53% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.86% |
| BA240621C00260000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 4 | 6,225 | 39.26% |
| BA240719C00260000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 0.15 | 0.09 | 0.14 | +0.01 | +7.14% | 11 | 1,292 | 35.35% |
| BA240816C00260000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 0.29 | 0.12 | 0.35 | +0.04 | +16.00% | 2 | 1,665 | 34.57% |
| BA240920C00260000 | 2024-05-03 12:28PM EDT | 2024-09-20 | 0.53 | 0.36 | 0.57 | +0.03 | +6.00% | 3 | 730 | 32.50% |
| BA241018C00260000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 0.78 | 0.49 | 0.79 | +0.31 | +65.96% | 1 | 29 | 31.51% |
| BA241115C00260000 | 2024-05-03 1:02PM EDT | 2024-11-15 | 1.35 | 1.31 | 1.62 | 0.00 | - | 9 | 197 | 33.90% |
| BA250117C00260000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 2.27 | 2.30 | 2.40 | -0.06 | -2.58% | 35 | 6,472 | 32.43% |
| BA250321C00260000 | 2024-05-02 12:43PM EDT | 2025-03-21 | 3.83 | 3.90 | 4.35 | 0.00 | - | 2 | 15 | 34.34% |
| BA250620C00260000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 6.30 | 5.10 | 7.00 | +0.77 | +13.92% | 1 | 2,156 | 35.44% |
| BA251219C00260000 | 2024-05-02 3:59PM EDT | 2025-12-19 | 11.30 | 11.05 | 13.10 | 0.00 | - | 2 | 332 | 37.76% |
| BA260116C00260000 | 2024-05-03 3:47PM EDT | 2026-01-16 | 11.91 | 11.30 | 12.35 | +0.51 | +4.47% | 28 | 1,163 | 35.97% |
| BA260618C00260000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 16.10 | 13.00 | 16.70 | 0.00 | - | 1 | 11 | 36.90% |
| BA261218C00260000 | 2024-05-02 3:52PM EDT | 2026-12-18 | 20.45 | 18.15 | 23.65 | 0.00 | - | 16 | 98 | 39.52% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00260000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 89.25 | 79.60 | 81.05 | 0.00 | - | 5 | 1 | 81.05% |
| BA240621P00260000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 80.68 | 79.45 | 80.95 | -1.37 | -1.67% | 72 | 13 | 57.67% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 77.72% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 69.76% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 79.30 | 81.00 | 0.00 | - | 1 | 1 | 34.60% |
| BA250117P00260000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 80.59 | 79.50 | 81.25 | -1.71 | -2.08% | 274 | 45 | 26.88% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 79.65 | 81.30 | 0.00 | - | 10 | 0 | 24.37% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 78.70 | 81.95 | 0.00 | - | 2 | 1 | 23.83% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 78.35 | 83.00 | 0.00 | - | 500 | 512 | 22.34% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 79.10 | 82.70 | 0.00 | - | 19 | 1 | 21.20% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 78.00 | 83.25 | 0.00 | - | 2 | 0 | 20.04% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 78.95 | 84.20 | 0.00 | - | 44 | 86 | 19.48% |
© 2024 Yahoo. Tutti i diritti riservati.