Italia markets open in 7 hours 11 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0703 -0,0001 (-0,01%) Bitcoin EUR
62.054,66 -474,53 (-0,76%) CMC Crypto 200
1.429,09 +14,33 (+1,01%)
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:110.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 57.15 | 62.25 | 0.00 | - | 10 | 10 | 93.31% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 56.00 | 65.00 | -3.15 | -4.95% | 1 | 70 | 73.22% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 249.89% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 94.54% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 59.75% |
| BA250117C00110000 | 2024-04-23 3:21PM EDT | 2025-01-17 | 65.83 | 62.70 | 67.00 | -0.67 | -1.01% | 2 | 218 | 53.01% |
| BA250321C00110000 | 2024-04-10 11:27AM EDT | 2025-03-21 | 72.55 | 62.00 | 71.30 | 0.00 | - | 2 | 53 | 53.05% |
| BA250620C00110000 | 2024-04-22 1:38PM EDT | 2025-06-20 | 71.80 | 68.15 | 73.85 | 0.00 | - | 14 | 99 | 57.38% |
| BA251219C00110000 | 2024-01-26 2:35PM EDT | 2025-12-19 | 107.45 | 102.95 | 105.40 | 0.00 | - | 8 | 15 | 108.14% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 82.60 | 72.10 | 80.00 | 0.00 | - | 20 | 34 | 56.05% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 74.90 | 79.90 | 0.00 | - | 1 | 1 | 52.44% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 77.75 | 85.90 | 0.00 | - | 1 | 13 | 53.46% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 14 | 140.63% |
| BA240503P00110000 | 2024-04-15 1:03PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 99.80% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 5 | 79.69% |
| BA240517P00110000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.10 | 0.00 | - | 13 | 127 | 67.58% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 0.24 | 0.01 | 0.19 | 0.00 | - | 3 | 6 | 63.87% |
| BA240621P00110000 | 2024-04-23 3:34PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.18 | +0.03 | +18.75% | 3 | 466 | 50.59% |
| BA240719P00110000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.22 | 0.09 | 0.23 | +0.02 | +10.00% | 8 | 180 | 43.31% |
| BA240816P00110000 | 2024-04-23 12:58PM EDT | 2024-08-16 | 0.41 | 0.19 | 0.93 | -0.12 | -22.64% | 3 | 82 | 48.68% |
| BA240920P00110000 | 2024-04-22 3:36PM EDT | 2024-09-20 | 0.71 | 0.51 | 1.15 | 0.00 | - | 5 | 2,511 | 44.73% |
| BA241018P00110000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 0.88 | 0.70 | 1.27 | 0.00 | - | 21 | 69 | 42.03% |
| BA241115P00110000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 1.20 | 0.59 | 1.55 | +0.02 | +1.69% | 42 | 32 | 40.99% |
| BA250117P00110000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 1.75 | 1.52 | 1.81 | +0.02 | +1.16% | 11 | 1,360 | 37.33% |
| BA250321P00110000 | 2024-04-18 1:44PM EDT | 2025-03-21 | 2.76 | 1.77 | 2.72 | 0.00 | - | 10 | 43 | 37.58% |
| BA250620P00110000 | 2024-04-22 9:31AM EDT | 2025-06-20 | 3.90 | 0.02 | 3.65 | 0.00 | - | 1 | 385 | 36.42% |
| BA251219P00110000 | 2024-04-23 3:09PM EDT | 2025-12-19 | 5.40 | 0.01 | 9.05 | -0.48 | -8.16% | 1 | 336 | 42.61% |
| BA260116P00110000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 5.90 | 5.35 | 5.95 | 0.00 | - | 1 | 362 | 35.24% |
| BA260618P00110000 | 2024-04-11 9:30AM EDT | 2026-06-18 | 6.30 | 4.50 | 11.90 | 0.00 | - | 1 | 3 | 42.28% |
| BA261218P00110000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 8.71 | 7.80 | 9.50 | +0.11 | +1.28% | 2 | 166 | 34.39% |
© 2024 Yahoo. Tutti i diritti riservati.