The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231215C00155000 | 2023-12-01 12:43PM EST | 2023-12-15 | 78.88 | 77.70 | 80.05 | +13.63 | +20.89% | 8 | 16 | 65.63% |
| BA231222C00155000 | 2023-11-24 10:27AM EST | 2023-12-22 | 67.20 | 77.80 | 80.35 | 0.00 | - | 1 | 1 | 79.79% |
| BA231229C00155000 | 2023-11-28 1:51PM EST | 2023-12-29 | 68.55 | 78.75 | 79.95 | 0.00 | - | 1 | 3 | 78.91% |
| BA240119C00155000 | 2023-11-27 9:30AM EST | 2024-01-19 | 79.70 | 78.95 | 80.80 | +14.06 | +21.42% | 1 | 1,182 | 68.46% |
| BA240216C00155000 | 2023-12-01 10:41AM EST | 2024-02-16 | 80.05 | 79.60 | 81.60 | +7.05 | +9.66% | 2 | 21 | 61.50% |
| BA240315C00155000 | 2023-11-21 9:38AM EST | 2024-03-15 | 66.17 | 80.80 | 83.00 | 0.00 | - | 1 | 28 | 60.73% |
| BA240419C00155000 | 2023-11-01 10:13AM EST | 2024-04-19 | 42.65 | 81.75 | 84.05 | 0.00 | - | 1 | 1 | 57.08% |
| BA240517C00155000 | 2023-11-20 2:06PM EST | 2024-05-17 | 68.25 | 82.80 | 84.60 | 0.00 | - | 1 | 11 | 55.10% |
| BA240621C00155000 | 2023-11-28 11:35AM EST | 2024-06-21 | 75.29 | 83.95 | 86.10 | 0.00 | - | 1 | 94 | 54.29% |
| BA240920C00155000 | 2023-11-28 2:17PM EST | 2024-09-20 | 75.75 | 86.65 | 88.20 | 0.00 | - | 1 | 63 | 50.80% |
| BA250117C00155000 | 2023-11-28 9:31AM EST | 2025-01-17 | 91.03 | 89.95 | 93.55 | +10.03 | +12.38% | 1 | 281 | 50.64% |
| BA250620C00155000 | 2023-11-24 12:23PM EST | 2025-06-20 | 82.00 | 93.95 | 96.45 | 0.00 | - | 1 | 23 | 49.88% |
| BA251219C00155000 | 2023-11-30 10:58AM EST | 2025-12-19 | 95.30 | 97.40 | 101.55 | 0.00 | - | 3 | 4 | 49.40% |
| BA260116C00155000 | 2023-11-16 9:35AM EST | 2026-01-16 | 76.76 | 98.95 | 101.60 | 0.00 | - | 2 | 6 | 48.56% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208P00155000 | 2023-11-20 3:47PM EST | 2023-12-08 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 113.28% |
| BA231215P00155000 | 2023-11-29 3:46PM EST | 2023-12-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 597 | 76.17% |
| BA231222P00155000 | 2023-11-15 12:16PM EST | 2023-12-22 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 68.36% |
| BA240119P00155000 | 2023-11-30 1:58PM EST | 2024-01-19 | 0.05 | 0.01 | 0.14 | 0.00 | - | 3 | 2,711 | 49.61% |
| BA240216P00155000 | 2023-12-01 3:46PM EST | 2024-02-16 | 0.10 | 0.03 | 0.18 | -0.08 | -44.44% | 9 | 153 | 40.92% |
| BA240315P00155000 | 2023-12-01 9:52AM EST | 2024-03-15 | 0.25 | 0.15 | 0.29 | -0.04 | -13.79% | 2 | 873 | 37.55% |
| BA240419P00155000 | 2023-11-30 3:05PM EST | 2024-04-19 | 0.45 | 0.36 | 0.50 | -0.07 | -13.46% | 2 | 135 | 35.55% |
| BA240517P00155000 | 2023-11-30 10:01AM EST | 2024-05-17 | 0.79 | 0.72 | 0.92 | -0.18 | -18.56% | 2 | 645 | 36.33% |
| BA240621P00155000 | 2023-11-29 1:47PM EST | 2024-06-21 | 1.10 | 0.99 | 1.26 | -0.27 | -19.71% | 3 | 288 | 35.28% |
| BA240920P00155000 | 2023-12-01 2:46PM EST | 2024-09-20 | 2.14 | 1.98 | 2.21 | -0.46 | -17.69% | 3 | 221 | 33.42% |
| BA250117P00155000 | 2023-11-30 2:27PM EST | 2025-01-17 | 3.70 | 3.70 | 3.85 | -0.01 | -0.27% | 1 | 613 | 32.80% |
| BA250620P00155000 | 2023-11-30 9:55AM EST | 2025-06-20 | 5.88 | 5.60 | 5.85 | 0.00 | - | 2 | 134 | 31.95% |
| BA251219P00155000 | 2023-10-31 2:06PM EST | 2025-12-19 | 16.00 | 4.85 | 10.10 | 0.00 | - | 3 | 48 | 33.99% |
| BA260116P00155000 | 2023-11-30 3:32PM EST | 2026-01-16 | 7.75 | 7.65 | 8.15 | 0.00 | - | 10 | 24 | 30.70% |
© 2023 Yahoo. Tutti i diritti riservati.