Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.241,08 +155,28 (+0,41%) Nasdaq
15.916,99 +305,23 (+1,96%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,88 +0,31 (+0,37%) Bitcoin EUR
59.386,99 -566,57 (-0,95%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:02PM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00125000 | 2024-04-25 3:32PM EDT | 2024-04-26 | 42.85 | 38.55 | 45.05 | 0.00 | - | 1 | 1 | 337.30% |
| BA240517C00125000 | 2024-04-25 3:32PM EDT | 2024-05-17 | 43.30 | 41.15 | 42.15 | 0.00 | - | 1 | 23 | 67.63% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 38.02 | 42.15 | 43.05 | 0.00 | - | 1 | 25 | 54.81% |
| BA240920C00125000 | 2024-04-23 11:09AM EDT | 2024-09-20 | 45.49 | 45.35 | 45.75 | -3.28 | -6.73% | 1 | 33 | 49.60% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 46.20 | 46.80 | 0.00 | - | - | 1 | 49.36% |
| BA250117C00125000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 53.75 | 49.45 | 50.55 | 0.00 | - | 1 | 185 | 50.30% |
| BA250321C00125000 | 2024-04-24 10:30AM EDT | 2025-03-21 | 57.90 | 51.30 | 52.60 | 0.00 | - | 1 | 50 | 49.93% |
| BA250620C00125000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 53.30 | 54.60 | 55.15 | 0.00 | - | 1 | 26 | 49.21% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 87.64% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 2026-01-16 | 63.67 | 60.55 | 63.15 | 0.00 | - | 9 | 17 | 50.60% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 63.10 | 65.85 | 0.00 | - | 2 | 2 | 50.87% |
| BA261218C00125000 | 2024-04-19 1:45PM EDT | 2026-12-18 | 75.00 | 67.70 | 72.40 | 0.00 | - | 1 | 10 | 50.98% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,797 | 1,793 | 181.25% |
| BA240503P00125000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | 0.00 | - | 384 | 433 | 76.17% |
| BA240510P00125000 | 2024-04-24 2:17PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.21 | 0.00 | - | 74 | 75 | 65.63% |
| BA240517P00125000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.10 | 0.00 | - | 25 | 602 | 53.52% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.28 | 0.00 | - | 1 | 2 | 54.69% |
| BA240531P00125000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 0.20 | 0.01 | 0.19 | 0.00 | - | 6 | 6 | 46.00% |
| BA240621P00125000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 0.30 | 0.21 | 0.31 | +0.05 | +20.00% | 2 | 526 | 39.75% |
| BA240719P00125000 | 2024-04-26 9:39AM EDT | 2024-07-19 | 0.58 | 0.47 | 0.63 | -0.18 | -23.68% | 2 | 174 | 37.38% |
| BA240816P00125000 | 2024-04-25 2:50PM EDT | 2024-08-16 | 1.06 | 0.98 | 1.21 | 0.00 | - | 21 | 609 | 37.72% |
| BA240920P00125000 | 2024-04-26 10:09AM EDT | 2024-09-20 | 1.45 | 1.44 | 1.70 | +0.01 | +0.69% | 115 | 9,111 | 36.08% |
| BA241018P00125000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 2.00 | 1.94 | 2.01 | +0.11 | +5.82% | 1 | 231 | 34.72% |
| BA241115P00125000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 3.24 | 2.49 | 2.72 | 0.00 | - | 1 | 576 | 35.39% |
| BA250117P00125000 | 2024-04-26 9:36AM EDT | 2025-01-17 | 3.67 | 3.40 | 3.55 | +0.27 | +7.94% | 47 | 3,580 | 33.83% |
| BA250321P00125000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 5.42 | 4.50 | 4.60 | 0.00 | - | 2 | 733 | 33.45% |
| BA250620P00125000 | 2024-04-26 10:22AM EDT | 2025-06-20 | 5.95 | 5.95 | 6.10 | -0.35 | -5.56% | 42 | 567 | 33.15% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 8.40 | 9.95 | 0.00 | - | 2 | 53 | 34.57% |
| BA260116P00125000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 9.70 | 8.70 | 10.15 | 0.00 | - | 6 | 213 | 34.13% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 8.75 | 10.65 | 0.00 | - | 11 | 30 | 31.36% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 12.90 | 11.60 | 12.10 | 0.00 | - | 1 | 78 | 30.15% |
© 2024 Yahoo. Tutti i diritti riservati.