BA - The Boeing Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:155.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602C00155000 | 2023-05-30 10:17AM EDT | 2023-06-02 | 50.60 | 50.15 | 51.65 | 0.00 | - | 1 | 21 | 189.06% |
| BA230609C00155000 | 2023-05-05 3:44PM EDT | 2023-06-09 | 44.17 | 50.50 | 51.80 | 0.00 | - | 2 | 2 | 102.34% |
| BA230616C00155000 | 2023-05-31 2:01PM EDT | 2023-06-16 | 49.60 | 48.35 | 52.75 | -0.18 | -0.36% | 3 | 1,883 | 108.33% |
| BA230623C00155000 | 2023-05-19 11:36AM EDT | 2023-06-23 | 51.28 | 48.30 | 52.65 | 0.00 | - | 3 | 4 | 89.11% |
| BA230630C00155000 | 2023-05-17 2:41PM EDT | 2023-06-30 | 54.25 | 48.80 | 52.60 | 0.00 | - | - | 50 | 77.47% |
| BA230721C00155000 | 2023-05-26 9:47AM EDT | 2023-07-21 | 51.00 | 49.25 | 52.95 | 0.00 | - | 1 | 17 | 62.28% |
| BA230818C00155000 | 2023-05-23 10:52AM EDT | 2023-08-18 | 55.34 | 52.85 | 54.40 | 0.00 | - | 5 | 37 | 54.10% |
| BA230915C00155000 | 2023-05-16 3:20PM EDT | 2023-09-15 | 50.45 | 54.20 | 55.60 | 0.00 | - | 5 | 36 | 52.32% |
| BA231020C00155000 | 2023-05-11 12:50PM EDT | 2023-10-20 | 54.00 | 55.75 | 57.40 | 0.00 | - | - | 1 | 51.34% |
| BA231117C00155000 | 2023-05-04 2:41PM EDT | 2023-11-17 | 50.81 | 57.50 | 58.85 | 0.00 | - | 2 | 17 | 51.68% |
| BA240119C00155000 | 2023-05-31 3:48PM EDT | 2024-01-19 | 59.67 | 60.25 | 61.00 | -0.58 | -0.96% | 1 | 1,077 | 50.82% |
| BA240621C00155000 | 2023-05-15 10:08AM EDT | 2024-06-21 | 63.05 | 66.30 | 68.25 | 0.00 | - | 2 | 14 | 50.06% |
| BA250117C00155000 | 2023-05-26 11:38AM EDT | 2025-01-17 | 71.80 | 72.05 | 75.90 | 0.00 | - | 1 | 82 | 51.43% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602P00155000 | 2023-05-26 1:26PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 148.44% |
| BA230609P00155000 | 2023-05-22 9:53AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 11 | 71.09% |
| BA230616P00155000 | 2023-05-31 9:55AM EDT | 2023-06-16 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 21 | 1,750 | 55.47% |
| BA230623P00155000 | 2023-05-26 2:52PM EDT | 2023-06-23 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 10 | 54.39% |
| BA230630P00155000 | 2023-05-24 3:43PM EDT | 2023-06-30 | 0.31 | 0.04 | 0.22 | 0.00 | - | 3 | 2 | 49.56% |
| BA230721P00155000 | 2023-05-30 10:21AM EDT | 2023-07-21 | 0.38 | 0.30 | 0.42 | +0.04 | +11.76% | 4 | 306 | 42.43% |
| BA230818P00155000 | 2023-05-31 9:56AM EDT | 2023-08-18 | 1.16 | 0.86 | 1.03 | +0.16 | +16.00% | 1 | 1,847 | 40.98% |
| BA230915P00155000 | 2023-05-31 3:55PM EDT | 2023-09-15 | 1.60 | 1.48 | 1.65 | +0.02 | +1.27% | 3 | 2,096 | 39.51% |
| BA231020P00155000 | 2023-05-30 10:17AM EDT | 2023-10-20 | 2.52 | 2.29 | 2.55 | 0.00 | - | 5 | 119 | 38.72% |
| BA231117P00155000 | 2023-05-25 10:40AM EDT | 2023-11-17 | 4.30 | 3.20 | 3.40 | 0.00 | - | 2 | 162 | 38.69% |
| BA240119P00155000 | 2023-05-31 11:44AM EDT | 2024-01-19 | 5.20 | 4.65 | 5.00 | +0.08 | +1.56% | 114 | 3,043 | 37.74% |
| BA240621P00155000 | 2023-05-25 2:54PM EDT | 2024-06-21 | 9.30 | 8.10 | 8.50 | 0.00 | - | 16 | 67 | 36.20% |
| BA250117P00155000 | 2023-05-31 11:48AM EDT | 2025-01-17 | 12.40 | 11.35 | 12.45 | 0.00 | - | 1 | 313 | 34.78% |
© 2023 Yahoo. Tutti i diritti riservati.