Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.815,47 +89,26 (+0,22%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231215C00150000 | 2023-12-07 2:48PM EST | 2023-12-15 | 86.50 | 93.15 | 95.70 | 0.00 | - | 6 | 21 | 207.81% |
| BA231222C00150000 | 2023-12-08 3:43PM EST | 2023-12-22 | 94.07 | 94.05 | 95.55 | +7.05 | +8.10% | 2 | 3 | 103.32% |
| BA240105C00150000 | 2023-12-05 11:23AM EST | 2024-01-05 | 83.60 | 94.25 | 96.05 | 0.00 | - | 1 | 2 | 90.14% |
| BA240112C00150000 | 2023-12-07 2:48PM EST | 2024-01-12 | 87.10 | 94.40 | 96.60 | 0.00 | - | 5 | 10 | 89.06% |
| BA240119C00150000 | 2023-12-08 1:50PM EST | 2024-01-19 | 93.66 | 94.65 | 96.20 | +5.78 | +6.58% | 1 | 2,244 | 79.83% |
| BA240216C00150000 | 2023-12-08 3:55PM EST | 2024-02-16 | 95.70 | 95.30 | 97.05 | +5.84 | +6.50% | 20 | 54 | 71.14% |
| BA240315C00150000 | 2023-12-08 9:34AM EST | 2024-03-15 | 93.42 | 96.05 | 97.80 | +6.72 | +7.75% | 2 | 531 | 66.02% |
| BA240419C00150000 | 2023-11-16 12:54PM EST | 2024-04-19 | 62.00 | 95.45 | 99.50 | 0.00 | - | 1 | 15 | 59.85% |
| BA240517C00150000 | 2023-11-17 12:35PM EST | 2024-05-17 | 63.90 | 97.85 | 99.70 | 0.00 | - | 1 | 3 | 60.35% |
| BA240621C00150000 | 2023-12-08 3:47PM EST | 2024-06-21 | 98.86 | 98.70 | 100.85 | +6.37 | +6.89% | 6 | 214 | 58.36% |
| BA240920C00150000 | 2023-11-29 12:56PM EST | 2024-09-20 | 82.89 | 100.95 | 103.90 | 0.00 | - | 1 | 10 | 55.32% |
| BA250117C00150000 | 2023-12-07 12:31PM EST | 2025-01-17 | 96.15 | 103.10 | 108.00 | 0.00 | - | 1 | 329 | 52.73% |
| BA250620C00150000 | 2023-11-29 12:14PM EST | 2025-06-20 | 91.06 | 108.30 | 110.55 | 0.00 | - | 1 | 112 | 50.91% |
| BA251219C00150000 | 2023-12-06 10:11AM EST | 2025-12-19 | 107.99 | 110.55 | 115.95 | 0.00 | - | 3 | 6 | 52.41% |
| BA260116C00150000 | 2023-12-06 11:33AM EST | 2026-01-16 | 108.84 | 112.00 | 115.85 | 0.00 | - | 4 | 29 | 51.33% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231215P00150000 | 2023-11-29 12:09PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 594 | 109.38% |
| BA231222P00150000 | 2023-11-10 10:27AM EST | 2023-12-22 | 0.15 | 0.00 | 0.13 | 0.00 | - | - | 7 | 98.44% |
| BA231229P00150000 | 2023-11-15 11:15AM EST | 2023-12-29 | 0.08 | 0.00 | 0.14 | 0.00 | - | 9 | 13 | 81.05% |
| BA240119P00150000 | 2023-12-08 1:13PM EST | 2024-01-19 | 0.05 | 0.02 | 0.08 | +0.04 | +400.00% | 1 | 6,090 | 55.08% |
| BA240216P00150000 | 2023-12-08 3:50PM EST | 2024-02-16 | 0.03 | 0.01 | 0.06 | -0.10 | -76.92% | 3 | 218 | 43.56% |
| BA240315P00150000 | 2023-12-08 9:58AM EST | 2024-03-15 | 0.15 | 0.02 | 0.16 | 0.00 | - | 2 | 385 | 41.46% |
| BA240419P00150000 | 2023-12-08 9:36AM EST | 2024-04-19 | 0.28 | 0.26 | 0.39 | -0.05 | -15.15% | 2 | 1,627 | 40.45% |
| BA240517P00150000 | 2023-12-08 9:53AM EST | 2024-05-17 | 0.55 | 0.33 | 0.55 | -0.06 | -9.84% | 2 | 46 | 38.89% |
| BA240621P00150000 | 2023-12-05 10:10AM EST | 2024-06-21 | 0.78 | 0.65 | 0.75 | -0.16 | -17.02% | 2 | 677 | 37.21% |
| BA240920P00150000 | 2023-12-05 11:02AM EST | 2024-09-20 | 1.85 | 1.05 | 2.46 | 0.00 | - | 2 | 194 | 39.55% |
| BA250117P00150000 | 2023-12-07 3:27PM EST | 2025-01-17 | 2.75 | 2.25 | 2.73 | -0.44 | -13.79% | 1 | 987 | 34.13% |
| BA250620P00150000 | 2023-12-01 1:29PM EST | 2025-06-20 | 4.00 | 4.15 | 4.55 | 0.00 | - | 13 | 185 | 33.43% |
| BA251219P00150000 | 2023-12-04 9:54AM EST | 2025-12-19 | 6.30 | 5.90 | 6.30 | 0.00 | - | 1 | 44 | 32.14% |
| BA260116P00150000 | 2023-12-08 12:02PM EST | 2026-01-16 | 6.70 | 5.95 | 6.50 | -0.60 | -8.22% | 4 | 77 | 31.87% |
© 2023 Yahoo. Tutti i diritti riservati.