Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0624 -0,0002 (-0,02%) Bitcoin EUR
59.124,23 -689,42 (-1,15%) CMC Crypto 200
885,54 0,00 (0,00%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00135000 | 2024-04-04 10:54AM EDT | 2024-04-19 | 52.55 | 31.00 | 38.55 | 0.00 | - | 5 | 7 | 225.00% |
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 2024-04-26 | 57.67 | 34.50 | 36.55 | 0.00 | - | 1 | 1 | 98.24% |
| BA240517C00135000 | 2024-04-16 10:17AM EDT | 2024-05-17 | 35.38 | 33.30 | 39.00 | -8.44 | -19.26% | 5 | 16 | 51.15% |
| BA240621C00135000 | 2024-04-15 2:45PM EDT | 2024-06-21 | 35.80 | 37.10 | 38.05 | 0.00 | - | 2 | 30 | 51.70% |
| BA240719C00135000 | 2024-04-08 1:15PM EDT | 2024-07-19 | 50.18 | 38.45 | 39.20 | 0.00 | - | 1 | 1 | 49.51% |
| BA240816C00135000 | 2024-03-13 12:20PM EDT | 2024-08-16 | 53.75 | 39.20 | 40.10 | 0.00 | - | 1 | 2 | 47.34% |
| BA240920C00135000 | 2024-03-14 10:02AM EDT | 2024-09-20 | 53.96 | 40.55 | 41.65 | 0.00 | - | 1 | 111 | 47.18% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 42.40 | 43.00 | -19.05 | -31.15% | 2 | 11 | 47.58% |
| BA241115C00135000 | 2024-03-25 3:31PM EDT | 2024-11-15 | 62.45 | 44.00 | 44.45 | 0.00 | - | 1 | 2 | 48.31% |
| BA250117C00135000 | 2024-04-11 10:13AM EDT | 2025-01-17 | 48.55 | 46.00 | 46.55 | 0.00 | - | 3 | 106 | 47.31% |
| BA250321C00135000 | 2024-04-12 12:24PM EDT | 2025-03-21 | 50.20 | 48.35 | 49.05 | 0.00 | - | 1 | 65 | 47.77% |
| BA250620C00135000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 59.80 | 51.80 | 52.40 | 0.00 | - | 5 | 66 | 48.30% |
| BA251219C00135000 | 2024-04-09 12:39PM EDT | 2025-12-19 | 65.05 | 57.25 | 58.25 | 0.00 | - | 1 | 14 | 48.94% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 2026-01-16 | 77.83 | 57.40 | 59.55 | 0.00 | - | 9 | 22 | 49.68% |
| BA260618C00135000 | 2024-04-15 12:06PM EDT | 2026-06-18 | 62.90 | 61.70 | 63.15 | 0.00 | - | 1 | 19 | 49.17% |
| BA261218C00135000 | 2024-04-12 3:16PM EDT | 2026-12-18 | 68.41 | 64.00 | 67.40 | 0.00 | - | 1 | 2 | 49.16% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00135000 | 2024-04-16 1:39PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 489 | 79.69% |
| BA240426P00135000 | 2024-04-16 3:12PM EDT | 2024-04-26 | 0.10 | 0.07 | 0.14 | -0.05 | -33.33% | 19 | 158 | 63.67% |
| BA240503P00135000 | 2024-04-16 11:27AM EDT | 2024-05-03 | 0.23 | 0.04 | 0.25 | +0.04 | +21.05% | 1 | 20 | 52.34% |
| BA240510P00135000 | 2024-04-16 12:36PM EDT | 2024-05-10 | 0.44 | 0.13 | 0.42 | +0.13 | +41.94% | 1 | 15 | 53.56% |
| BA240517P00135000 | 2024-04-16 3:11PM EDT | 2024-05-17 | 0.42 | 0.39 | 0.45 | -0.06 | -12.50% | 25 | 1,005 | 48.00% |
| BA240524P00135000 | 2024-04-15 1:46PM EDT | 2024-05-24 | 0.61 | 0.47 | 0.57 | 0.00 | - | 31 | 36 | 45.68% |
| BA240531P00135000 | 2024-04-16 3:43PM EDT | 2024-05-31 | 0.70 | 0.66 | 0.94 | -0.05 | -6.67% | 15 | 7 | 47.19% |
| BA240621P00135000 | 2024-04-16 11:14AM EDT | 2024-06-21 | 1.17 | 0.87 | 1.19 | +0.01 | +0.86% | 13 | 690 | 41.53% |
| BA240719P00135000 | 2024-04-16 11:58AM EDT | 2024-07-19 | 1.53 | 1.39 | 1.69 | -0.22 | -12.57% | 2 | 278 | 38.43% |
| BA240816P00135000 | 2024-04-15 2:13PM EDT | 2024-08-16 | 2.57 | 2.30 | 2.44 | 0.00 | - | 7 | 120 | 37.82% |
| BA240920P00135000 | 2024-04-15 10:04AM EDT | 2024-09-20 | 3.45 | 2.88 | 3.15 | +0.50 | +16.95% | 1 | 383 | 36.38% |
| BA241018P00135000 | 2024-04-16 3:22PM EDT | 2024-10-18 | 3.80 | 3.65 | 3.90 | -0.20 | -5.00% | 6 | 421 | 36.25% |
| BA241115P00135000 | 2024-04-15 1:23PM EDT | 2024-11-15 | 4.70 | 4.30 | 4.55 | 0.00 | - | 101 | 272 | 35.88% |
| BA250117P00135000 | 2024-04-16 3:33PM EDT | 2025-01-17 | 5.63 | 5.50 | 5.95 | -0.32 | -5.38% | 56 | 2,685 | 35.24% |
| BA250321P00135000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 6.85 | 6.75 | 7.45 | 0.00 | - | 8 | 148 | 35.19% |
| BA250620P00135000 | 2024-04-16 3:01PM EDT | 2025-06-20 | 8.47 | 8.00 | 9.00 | -0.15 | -1.74% | 1 | 1,549 | 34.23% |
| BA251219P00135000 | 2024-04-12 1:39PM EDT | 2025-12-19 | 11.68 | 10.55 | 11.55 | 0.00 | - | 6 | 22 | 32.65% |
| BA260116P00135000 | 2024-04-15 11:57AM EDT | 2026-01-16 | 11.35 | 11.50 | 11.80 | 0.00 | - | 300 | 423 | 32.30% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 9.20 | 17.85 | +4.59 | +52.70% | 300 | 2 | 36.88% |
| BA261218P00135000 | 2024-04-10 11:04AM EDT | 2026-12-18 | 14.00 | 10.00 | 20.00 | 0.00 | - | 1 | 68 | 35.71% |
© 2024 Yahoo. Tutti i diritti riservati.