Italia markets closed
Dow Jones
37.991,59 -469,33 (-1,22%) Nasdaq
15.560,02 -152,73 (-0,97%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
60.170,85 +121,98 (+0,20%) CMC Crypto 200
1.394,09 +11,52 (+0,83%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:50PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 2024-05-03 | 67.71 | 49.25 | 51.35 | 0.00 | - | - | 1 | 120.70% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 548.63% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 220.41% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 240.28% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 53.35 | 54.50 | 0.00 | - | 1 | 17 | 50.64% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 82.14% |
| BA250117C00115000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 60.92 | 56.85 | 57.90 | 0.00 | - | 1 | 65 | 51.47% |
| BA250321C00115000 | 2024-04-24 3:21PM EDT | 2025-03-21 | 58.25 | 58.75 | 59.60 | 0.00 | - | 2 | 8 | 50.87% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 68.30 | 61.55 | 62.85 | 0.00 | - | 1 | 20 | 50.90% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 78.75% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 59.25% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 70.30 | 72.00 | 0.00 | - | 1 | 1 | 51.07% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 73.35 | 77.20 | 0.00 | - | 1 | 16 | 51.52% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00115000 | 2024-04-25 10:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 256 | 162.50% |
| BA240503P00115000 | 2024-04-25 10:57AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 172 | 367 | 84.38% |
| BA240510P00115000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.11 | 0.00 | - | 20 | 93 | 74.22% |
| BA240517P00115000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.14 | 0.00 | - | 5 | 190 | 63.67% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 62.11% |
| BA240621P00115000 | 2024-04-25 10:10AM EDT | 2024-06-21 | 0.29 | 0.15 | 0.21 | +0.07 | +31.82% | 4 | 172 | 45.95% |
| BA240719P00115000 | 2024-04-25 12:20PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.40 | +0.09 | +42.86% | 30 | 75 | 42.04% |
| BA240816P00115000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 0.62 | 0.55 | 0.78 | 0.00 | - | 2 | 94 | 41.65% |
| BA240920P00115000 | 2024-04-24 2:09PM EDT | 2024-09-20 | 0.95 | 0.89 | 0.98 | 0.00 | - | 5 | 2,507 | 38.29% |
| BA241018P00115000 | 2024-04-24 2:47PM EDT | 2024-10-18 | 1.25 | 1.21 | 1.26 | 0.00 | - | 3 | 210 | 37.27% |
| BA241115P00115000 | 2024-04-24 3:52PM EDT | 2024-11-15 | 1.62 | 1.49 | 1.71 | 0.00 | - | 34 | 53 | 37.41% |
| BA250117P00115000 | 2024-04-25 12:09PM EDT | 2025-01-17 | 2.67 | 2.38 | 2.45 | +0.33 | +14.10% | 3 | 1,152 | 36.16% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 3.70 | 3.20 | 3.35 | +0.55 | +17.46% | 1 | 12 | 35.83% |
| BA250620P00115000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 4.55 | 4.35 | 4.60 | 0.00 | - | 3 | 65 | 35.35% |
| BA251219P00115000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.34 | 6.45 | 6.80 | 0.00 | - | 3 | 24 | 34.28% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 6.70 | 7.00 | 0.00 | - | 1 | 49 | 33.92% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 6.90 | 8.20 | 0.00 | - | 2 | 18 | 32.53% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 9.35 | 9.75 | 0.00 | - | 2 | 90 | 31.64% |
© 2024 Yahoo. Tutti i diritti riservati.