Italia markets open in 3 hours 5 minutes
Dow Jones
36.054,43 -70,13 (-0,19%) Nasdaq
14.146,71 -83,20 (-0,58%) Nikkei 225
32.878,72 -567,18 (-1,70%) EUR/USD
1,0761 -0,0008 (-0,08%) Bitcoin EUR
40.882,55 +221,83 (+0,55%) CMC Crypto 200
897,06 +654,38 (+269,65%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208C00145000 | 2023-11-14 10:46AM EST | 2023-12-08 | 62.50 | 90.90 | 92.65 | 0.00 | - | 1 | 2 | 372.46% |
| BA231215C00145000 | 2023-11-16 9:39AM EST | 2023-12-15 | 61.30 | 90.80 | 93.05 | 0.00 | - | 8 | 18 | 115.63% |
| BA231222C00145000 | 2023-11-21 1:16PM EST | 2023-12-22 | 73.64 | 91.20 | 93.10 | 0.00 | - | 1 | 2 | 110.45% |
| BA231229C00145000 | 2023-11-22 3:00PM EST | 2023-12-29 | 75.15 | 91.60 | 93.35 | 0.00 | - | - | 1 | 104.79% |
| BA240119C00145000 | 2023-12-05 2:47PM EST | 2024-01-19 | 94.15 | 91.75 | 94.20 | +3.84 | +4.25% | 1 | 554 | 84.99% |
| BA240216C00145000 | 2023-12-01 9:30AM EST | 2024-02-16 | 88.87 | 92.80 | 94.55 | 0.00 | - | 1 | 21 | 73.89% |
| BA240315C00145000 | 2023-11-20 11:10AM EST | 2024-03-15 | 74.14 | 93.30 | 96.00 | 0.00 | - | 1 | 29 | 69.68% |
| BA240419C00145000 | 2023-10-26 11:23AM EST | 2024-04-19 | 43.34 | 76.85 | 79.70 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517C00145000 | 2023-10-11 8:55AM EST | 2024-05-17 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA240621C00145000 | 2023-11-01 8:58AM EST | 2024-06-21 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| BA250117C00145000 | 2023-11-29 10:05AM EST | 2025-01-17 | 90.79 | 98.60 | 104.60 | 0.00 | - | 2 | 98 | 51.14% |
| BA250620C00145000 | 2023-12-01 10:32AM EST | 2025-06-20 | 104.17 | 102.20 | 108.45 | 0.00 | - | 1 | 10 | 54.44% |
| BA251219C00145000 | 2023-12-06 10:42AM EST | 2025-12-19 | 111.28 | 108.25 | 112.85 | +3.77 | +3.51% | 1 | 5 | 50.02% |
| BA260116C00145000 | 2023-11-06 11:50AM EST | 2026-01-16 | 75.57 | 108.00 | 113.85 | 0.00 | - | 9 | 7 | 53.19% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208P00145000 | 2023-11-16 11:01AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 206.25% |
| BA231215P00145000 | 2023-12-05 11:53AM EST | 2023-12-15 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1,593 | 121.09% |
| BA231229P00145000 | 2023-11-17 3:36PM EST | 2023-12-29 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 77.34% |
| BA240119P00145000 | 2023-12-06 9:41AM EST | 2024-01-19 | 0.02 | 0.00 | 0.12 | 0.00 | - | 8 | 3,324 | 55.27% |
| BA240216P00145000 | 2023-12-05 12:19PM EST | 2024-02-16 | 0.05 | 0.02 | 0.16 | 0.00 | - | 2 | 256 | 48.73% |
| BA240315P00145000 | 2023-12-06 9:41AM EST | 2024-03-15 | 0.12 | 0.04 | 0.23 | -0.02 | -14.29% | 2 | 87 | 43.46% |
| BA240419P00145000 | 2023-12-06 9:45AM EST | 2024-04-19 | 0.23 | 0.14 | 0.37 | -0.06 | -20.69% | 2 | 223 | 40.14% |
| BA240517P00145000 | 2023-12-06 10:11AM EST | 2024-05-17 | 0.45 | 0.39 | 0.52 | -0.10 | -18.18% | 2 | 104 | 38.60% |
| BA240621P00145000 | 2023-12-04 9:46AM EST | 2024-06-21 | 0.77 | 0.51 | 0.85 | 0.00 | - | 2 | 320 | 38.22% |
| BA240920P00145000 | 2023-11-30 1:47PM EST | 2024-09-20 | 1.54 | 0.80 | 2.19 | 0.00 | - | 1 | 132 | 38.71% |
| BA250117P00145000 | 2023-12-01 12:14PM EST | 2025-01-17 | 2.75 | 2.54 | 2.88 | 0.00 | - | 1 | 858 | 34.89% |
| BA250620P00145000 | 2023-12-06 2:02PM EST | 2025-06-20 | 4.40 | 4.30 | 4.55 | -0.20 | -4.35% | 5 | 72 | 33.77% |
| BA251219P00145000 | 2023-11-14 11:49AM EST | 2025-12-19 | 9.29 | 6.00 | 8.35 | 0.00 | - | 10 | 37 | 35.83% |
| BA260116P00145000 | 2023-12-06 12:29PM EST | 2026-01-16 | 6.60 | 6.25 | 9.50 | +0.02 | +0.30% | 1 | 17 | 36.90% |
© 2023 Yahoo. Tutti i diritti riservati.