BA - The Boeing Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:150.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602C00150000 | 2023-05-26 1:26PM EDT | 2023-06-02 | 53.06 | 55.15 | 56.45 | 0.00 | - | 12 | 14 | 188.67% |
| BA230609C00150000 | 2023-05-23 12:02PM EDT | 2023-06-09 | 56.25 | 55.30 | 56.80 | 0.00 | - | 1 | 2 | 107.32% |
| BA230616C00150000 | 2023-05-26 12:39PM EDT | 2023-06-16 | 53.99 | 55.35 | 57.70 | 0.00 | - | 3 | 351 | 94.78% |
| BA230630C00150000 | 2023-05-16 3:18PM EDT | 2023-06-30 | 51.65 | 53.25 | 58.60 | 0.00 | - | - | 1 | 54.69% |
| BA230721C00150000 | 2023-05-31 10:19AM EDT | 2023-07-21 | 54.00 | 54.05 | 58.00 | +2.85 | +5.57% | 1 | 213 | 68.13% |
| BA230818C00150000 | 2023-05-30 11:08AM EDT | 2023-08-18 | 58.42 | 56.95 | 58.90 | 0.00 | - | 1 | 74 | 54.24% |
| BA230915C00150000 | 2023-05-24 10:12AM EDT | 2023-09-15 | 53.81 | 58.70 | 60.05 | 0.00 | - | 1 | 481 | 54.15% |
| BA231020C00150000 | 2023-05-22 12:27PM EDT | 2023-10-20 | 61.45 | 58.75 | 61.85 | 0.00 | - | 1 | 2 | 50.67% |
| BA231117C00150000 | 2023-05-26 2:26PM EDT | 2023-11-17 | 60.21 | 61.60 | 63.20 | 0.00 | - | 2 | 30 | 53.18% |
| BA240119C00150000 | 2023-05-30 3:02PM EDT | 2024-01-19 | 63.89 | 64.20 | 65.50 | 0.00 | - | 3 | 2,508 | 51.64% |
| BA240621C00150000 | 2023-05-15 10:08AM EDT | 2024-06-21 | 67.00 | 70.05 | 71.95 | 0.00 | - | 20 | 29 | 51.08% |
| BA250117C00150000 | 2023-05-25 2:20PM EDT | 2025-01-17 | 74.00 | 75.70 | 79.20 | 0.00 | - | 4 | 274 | 52.15% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602P00150000 | 2023-05-24 9:30AM EDT | 2023-06-02 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 44 | 172.66% |
| BA230609P00150000 | 2023-05-22 11:30AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 5 | 84.18% |
| BA230616P00150000 | 2023-05-31 11:06AM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 15 | 2,274 | 57.81% |
| BA230623P00150000 | 2023-05-17 2:17PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 53.52% |
| BA230630P00150000 | 2023-05-23 2:41PM EDT | 2023-06-30 | 0.22 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 53.32% |
| BA230721P00150000 | 2023-05-30 1:31PM EDT | 2023-07-21 | 0.21 | 0.17 | 0.33 | 0.00 | - | 4 | 106 | 44.65% |
| BA230818P00150000 | 2023-05-31 1:57PM EDT | 2023-08-18 | 0.83 | 0.52 | 0.84 | -0.04 | -4.60% | 3 | 646 | 42.82% |
| BA230915P00150000 | 2023-05-31 2:34PM EDT | 2023-09-15 | 1.32 | 1.12 | 1.30 | -0.21 | -13.73% | 14 | 587 | 40.60% |
| BA231020P00150000 | 2023-05-31 9:56AM EDT | 2023-10-20 | 2.25 | 1.88 | 2.02 | +0.15 | +7.14% | 40 | 16 | 39.42% |
| BA231117P00150000 | 2023-05-31 1:48PM EDT | 2023-11-17 | 2.98 | 2.67 | 2.88 | -0.22 | -6.88% | 3 | 3,408 | 39.84% |
| BA240119P00150000 | 2023-05-31 11:44AM EDT | 2024-01-19 | 4.45 | 3.95 | 4.25 | +0.30 | +7.23% | 92 | 6,232 | 38.52% |
| BA240621P00150000 | 2023-05-31 10:30AM EDT | 2024-06-21 | 7.70 | 7.10 | 7.50 | -0.05 | -0.65% | 2 | 108 | 36.89% |
| BA250117P00150000 | 2023-05-31 2:34PM EDT | 2025-01-17 | 11.05 | 10.20 | 11.20 | -1.30 | -10.53% | 10 | 431 | 35.34% |
© 2023 Yahoo. Tutti i diritti riservati.