Italia Markets closed

The Boeing Company (BA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
186,28+1,50 (+0,81%)
Alla chiusura: 04:00PM EDT
186,20 -0,08 (-0,04%)
Dopo ore: 05:55PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240524C001700002024-05-22 12:58PM EDT2024-05-2416.6114.0516.70+0.06+0.36%1240571.78%
BA240531C001700002024-05-21 3:59PM EDT2024-05-3115.3015.8016.90-0.10-0.65%133643.46%
BA240607C001700002024-05-22 12:22PM EDT2024-06-0716.5816.4517.80-0.19-1.13%816244.12%
BA240614C001700002024-05-22 3:53PM EDT2024-06-1417.1117.0518.35-1.49-8.01%13041.69%
BA240621C001700002024-05-22 3:39PM EDT2024-06-2117.3517.4018.65-0.06-0.34%71,08138.73%
BA240628C001700002024-05-20 11:40AM EDT2024-06-2820.9917.3519.850.00-3841.88%
BA240719C001700002024-05-22 3:39PM EDT2024-07-1919.9619.8520.90+0.25+1.27%469838.12%
BA240816C001700002024-05-22 3:46PM EDT2024-08-1622.5022.1523.70+0.40+1.81%1756340.69%
BA240920C001700002024-05-22 10:46AM EDT2024-09-2024.5024.7525.75-2.43-9.02%166139.86%
BA241018C001700002024-05-22 3:31PM EDT2024-10-1827.0026.4027.40-0.30-1.10%218939.87%
BA241115C001700002024-05-22 12:43PM EDT2024-11-1529.3028.6029.65+0.35+1.21%821141.45%
BA250117C001700002024-05-22 3:39PM EDT2025-01-1731.5531.4533.10-0.55-1.71%51,43341.93%
BA250321C001700002024-05-22 12:43PM EDT2025-03-2136.0034.6536.80+0.90+2.56%1632043.33%
BA250620C001700002024-05-22 12:23PM EDT2025-06-2039.0637.2041.45+0.44+1.14%116244.60%
BA250919C001700002024-05-16 10:54AM EDT2025-09-1941.0039.0049.000.00-21449.89%
BA251219C001700002024-05-22 11:48AM EDT2025-12-1946.1042.0052.00-2.90-5.92%142149.34%
BA260116C001700002024-05-20 9:30AM EDT2026-01-1647.2645.6550.850.00-124646.85%
BA260618C001700002024-05-21 3:36PM EDT2026-06-1852.2749.5556.350.00-113947.58%
BA261218C001700002024-05-17 11:20AM EDT2026-12-1855.5054.0563.850.00-132649.80%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240524P001700002024-05-22 3:54PM EDT2024-05-240.040.020.05-0.02-33.33%7731,76748.05%
BA240531P001700002024-05-22 3:43PM EDT2024-05-310.260.060.23+0.02+8.33%1201,25034.33%
BA240607P001700002024-05-22 3:39PM EDT2024-06-070.550.420.49+0.06+12.24%5744531.35%
BA240614P001700002024-05-22 3:12PM EDT2024-06-140.770.460.94-0.08-9.41%1469731.67%
BA240621P001700002024-05-22 3:52PM EDT2024-06-211.140.891.23-0.03-2.56%2295,73130.37%
BA240628P001700002024-05-22 3:19PM EDT2024-06-281.401.261.60-0.34-19.54%1621730.05%
BA240719P001700002024-05-22 3:45PM EDT2024-07-192.462.202.50-0.20-7.52%242,32028.71%
BA240816P001700002024-05-22 1:48PM EDT2024-08-164.554.254.45+0.10+2.25%211,44630.81%
BA240920P001700002024-05-22 12:32PM EDT2024-09-205.655.605.80+0.15+2.73%234,42429.90%
BA241018P001700002024-05-22 3:54PM EDT2024-10-187.076.706.95+0.02+0.28%762,87629.85%
BA241115P001700002024-05-22 2:14PM EDT2024-11-158.457.908.400.00-71,85130.65%
BA250117P001700002024-05-22 3:39PM EDT2025-01-179.959.7510.50+0.02+0.20%278,61630.31%
BA250321P001700002024-05-22 1:44PM EDT2025-03-2112.039.8512.40+0.73+6.46%636930.14%
BA250620P001700002024-05-22 10:13AM EDT2025-06-2014.149.0015.85+0.09+0.64%1046231.39%
BA251219P001700002024-05-21 1:57PM EDT2025-12-1917.7315.9020.950.00-125731.98%
BA260116P001700002024-05-20 11:26AM EDT2026-01-1617.8513.0020.250.00-61,78030.43%
BA260618P001700002024-04-25 9:30AM EDT2026-06-1827.7317.8523.900.00-61630.92%
BA261218P001700002024-05-14 10:58AM EDT2026-12-1824.1018.5027.300.00-117630.88%