Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.517,80 -639,65 (-1,06%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00130000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 35.75 | 37.20 | 38.50 | 0.00 | - | 2 | 19 | 67.82% |
| BA240621C00130000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 48.35 | 36.80 | 40.85 | 0.00 | - | 1 | 37 | 52.42% |
| BA240719C00130000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 39.10 | 37.65 | 40.30 | +2.30 | +6.25% | 1 | 20 | 52.49% |
| BA240816C00130000 | 2024-04-26 12:07PM EDT | 2024-08-16 | 39.80 | 40.50 | 41.20 | +1.55 | +4.05% | 100 | 10 | 49.84% |
| BA240920C00130000 | 2024-04-25 10:12AM EDT | 2024-09-20 | 36.60 | 41.45 | 45.80 | 0.00 | - | 6 | 14 | 52.76% |
| BA241018C00130000 | 2024-03-13 11:46AM EDT | 2024-10-18 | 60.15 | 46.30 | 46.95 | 0.00 | - | - | 2 | 57.84% |
| BA241115C00130000 | 2024-04-25 3:44PM EDT | 2024-11-15 | 44.42 | 44.10 | 44.85 | 0.00 | - | 2 | 10 | 48.57% |
| BA250117C00130000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 45.80 | 46.40 | 47.00 | +4.80 | +11.71% | 1 | 465 | 47.83% |
| BA250321C00130000 | 2024-04-24 2:21PM EDT | 2025-03-21 | 46.60 | 48.70 | 49.45 | 0.00 | - | 27 | 58 | 48.33% |
| BA250620C00130000 | 2024-04-26 9:59AM EDT | 2025-06-20 | 51.97 | 51.70 | 52.70 | +3.17 | +6.50% | 1 | 37 | 48.83% |
| BA251219C00130000 | 2024-02-28 12:12PM EDT | 2025-12-19 | 92.85 | 77.50 | 83.95 | 0.00 | - | 1 | 58 | 83.42% |
| BA260116C00130000 | 2024-04-25 3:27PM EDT | 2026-01-16 | 58.95 | 56.80 | 59.15 | 0.00 | - | 14 | 143 | 49.43% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 60.95 | 66.25 | 0.00 | - | 1 | 5 | 50.20% |
| BA261218C00130000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 69.65 | 64.85 | 69.05 | 0.00 | - | 1 | 29 | 51.67% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00130000 | 2024-04-26 12:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 8 | 399 | 71.09% |
| BA240510P00130000 | 2024-04-26 12:51PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 2 | 100 | 50.39% |
| BA240517P00130000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 2 | 462 | 48.24% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 2024-05-24 | 0.14 | 0.04 | 0.25 | -0.06 | -30.00% | 16 | 26 | 49.07% |
| BA240531P00130000 | 2024-04-26 9:59AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.26 | -0.15 | -50.00% | 1 | 17 | 44.19% |
| BA240621P00130000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.36 | -0.07 | -16.67% | 4 | 1,349 | 37.09% |
| BA240719P00130000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.68 | 0.66 | 0.70 | -0.06 | -8.11% | 42 | 360 | 34.74% |
| BA240816P00130000 | 2024-04-26 2:32PM EDT | 2024-08-16 | 1.27 | 0.96 | 1.35 | -0.18 | -12.41% | 32 | 244 | 35.35% |
| BA240920P00130000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 2.00 | 1.82 | 1.96 | 0.00 | - | 41 | 259 | 34.31% |
| BA241018P00130000 | 2024-04-26 11:16AM EDT | 2024-10-18 | 2.47 | 2.32 | 2.58 | -0.37 | -13.03% | 13 | 124 | 34.28% |
| BA241115P00130000 | 2024-04-25 1:59PM EDT | 2024-11-15 | 3.45 | 3.10 | 3.20 | 0.00 | - | 116 | 144 | 34.23% |
| BA250117P00130000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 4.05 | 4.05 | 4.20 | -1.15 | -22.12% | 41 | 2,628 | 33.03% |
| BA250321P00130000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 6.45 | 5.25 | 5.45 | 0.00 | - | 1 | 330 | 32.94% |
| BA250620P00130000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 7.18 | 6.25 | 7.20 | -0.72 | -9.11% | 2 | 1,576 | 32.90% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 28.60% |
| BA260116P00130000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 10.05 | 9.00 | 10.05 | -0.20 | -1.95% | 2 | 410 | 31.53% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 2026-06-18 | 11.40 | 10.00 | 12.45 | 0.00 | - | 1 | 5 | 31.66% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 2026-12-18 | 13.27 | 9.75 | 15.20 | 0.00 | - | 1 | 11 | 31.88% |
© 2024 Yahoo. Tutti i diritti riservati.