Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.619,04 +941,50 (+1,53%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00170000 | 2024-07-26 11:56AM EDT | 2024-08-02 | 17.74 | 17.00 | 17.70 | +2.24 | +14.45% | 95 | 95 | 57.42% |
| BA240809C00170000 | 2024-07-25 12:41PM EDT | 2024-08-09 | 17.00 | 17.70 | 18.70 | -0.45 | -2.58% | 1 | 118 | 52.95% |
| BA240816C00170000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 18.82 | 18.40 | 19.25 | -0.05 | -0.26% | 148 | 804 | 47.93% |
| BA240823C00170000 | 2024-07-25 10:35AM EDT | 2024-08-23 | 16.25 | 19.00 | 19.80 | 0.00 | - | 1 | 140 | 45.33% |
| BA240830C00170000 | 2024-07-24 12:48PM EDT | 2024-08-30 | 16.67 | 19.50 | 21.05 | 0.00 | - | 50 | 53 | 47.78% |
| BA240920C00170000 | 2024-07-26 1:03PM EDT | 2024-09-20 | 23.50 | 21.45 | 22.25 | +2.20 | +10.33% | 32 | 1,720 | 42.94% |
| BA241018C00170000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 24.37 | 23.70 | 25.55 | +0.47 | +1.97% | 15 | 261 | 46.03% |
| BA241115C00170000 | 2024-07-25 9:52AM EDT | 2024-11-15 | 23.75 | 25.85 | 26.95 | 0.00 | - | 1 | 190 | 43.75% |
| BA241220C00170000 | 2024-07-26 3:05PM EDT | 2024-12-20 | 28.59 | 28.25 | 28.85 | +4.09 | +16.69% | 1 | 25 | 42.73% |
| BA250117C00170000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 29.85 | 29.35 | 30.40 | +0.50 | +1.70% | 15 | 1,335 | 42.53% |
| BA250221C00170000 | 2024-07-17 9:59AM EDT | 2025-02-21 | 32.82 | 31.35 | 32.85 | 0.00 | - | 2 | 3 | 43.63% |
| BA250321C00170000 | 2024-07-25 2:12PM EDT | 2025-03-21 | 32.50 | 31.80 | 33.70 | -1.10 | -3.27% | 10 | 338 | 42.55% |
| BA250516C00170000 | 2024-07-25 2:12PM EDT | 2025-05-16 | 36.49 | 34.60 | 36.75 | 0.00 | - | - | - | 43.31% |
| BA250620C00170000 | 2024-07-25 12:13PM EDT | 2025-06-20 | 36.40 | 36.90 | 41.35 | 0.00 | - | 1 | 405 | 48.08% |
| BA250919C00170000 | 2024-07-08 9:34AM EDT | 2025-09-19 | 43.81 | 40.40 | 43.40 | 0.00 | - | 4 | 32 | 45.37% |
| BA251219C00170000 | 2024-07-26 9:59AM EDT | 2025-12-19 | 48.95 | 44.05 | 48.85 | +4.75 | +10.75% | 2 | 438 | 47.95% |
| BA260116C00170000 | 2024-07-24 12:11PM EDT | 2026-01-16 | 43.34 | 44.45 | 47.35 | 0.00 | - | 4 | 258 | 44.86% |
| BA260618C00170000 | 2024-07-01 11:40AM EDT | 2026-06-18 | 51.50 | 47.70 | 52.50 | 0.00 | - | 3 | 103 | 45.15% |
| BA261218C00170000 | 2024-07-26 12:26PM EDT | 2026-12-18 | 57.32 | 56.00 | 59.75 | +5.32 | +10.23% | 1 | 327 | 47.19% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00170000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 0.40 | 0.29 | 0.48 | -0.40 | -50.00% | 393 | 4,061 | 49.85% |
| BA240809P00170000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.90 | 0.81 | 1.05 | -0.46 | -33.82% | 147 | 327 | 43.95% |
| BA240816P00170000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.37 | 1.29 | 1.43 | -0.47 | -25.54% | 966 | 7,565 | 39.72% |
| BA240823P00170000 | 2024-07-26 11:55AM EDT | 2024-08-23 | 1.77 | 1.38 | 1.94 | -0.63 | -26.25% | 5 | 113 | 38.44% |
| BA240830P00170000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 2.10 | 1.87 | 2.32 | -0.09 | -4.11% | 85 | 90 | 36.88% |
| BA240920P00170000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 3.32 | 3.25 | 3.50 | -0.77 | -18.83% | 186 | 3,058 | 34.82% |
| BA241018P00170000 | 2024-07-26 3:10PM EDT | 2024-10-18 | 4.70 | 4.70 | 4.95 | -0.50 | -9.62% | 31 | 2,131 | 33.66% |
| BA241115P00170000 | 2024-07-26 3:35PM EDT | 2024-11-15 | 6.45 | 6.20 | 8.05 | -0.91 | -12.36% | 208 | 2,757 | 38.16% |
| BA241220P00170000 | 2024-07-26 12:11PM EDT | 2024-12-20 | 7.28 | 7.60 | 7.90 | -0.69 | -8.66% | 453 | 590 | 32.94% |
| BA250117P00170000 | 2024-07-26 1:23PM EDT | 2025-01-17 | 8.55 | 8.40 | 9.10 | -0.70 | -7.57% | 116 | 8,576 | 32.89% |
| BA250221P00170000 | 2024-07-23 1:51PM EDT | 2025-02-21 | 10.20 | 9.75 | 10.60 | 0.00 | - | 1 | 178 | 33.05% |
| BA250321P00170000 | 2024-07-25 3:47PM EDT | 2025-03-21 | 11.24 | 10.40 | 11.35 | 0.00 | - | 3 | 345 | 32.46% |
| BA250516P00170000 | 2024-07-22 2:51PM EDT | 2025-05-16 | 14.90 | 11.15 | 14.80 | 0.00 | - | 279 | 601 | 34.97% |
| BA250620P00170000 | 2024-07-25 1:04PM EDT | 2025-06-20 | 14.10 | 11.65 | 14.20 | +0.40 | +2.92% | 11 | 924 | 32.12% |
| BA250919P00170000 | 2024-07-22 1:24PM EDT | 2025-09-19 | 17.15 | 13.30 | 17.25 | 0.00 | - | 9 | 16 | 32.66% |
| BA251219P00170000 | 2024-07-19 9:52AM EDT | 2025-12-19 | 19.15 | 16.05 | 18.90 | 0.00 | - | 5 | 268 | 31.67% |
| BA260116P00170000 | 2024-07-19 10:25AM EDT | 2026-01-16 | 19.90 | 15.35 | 20.05 | 0.00 | - | 3 | 1,796 | 32.24% |
| BA260618P00170000 | 2024-07-05 10:10AM EDT | 2026-06-18 | 20.30 | 17.10 | 21.15 | 0.00 | - | 6 | 67 | 29.63% |
| BA261218P00170000 | 2024-07-25 12:59PM EDT | 2026-12-18 | 22.50 | 18.90 | 25.15 | 0.00 | - | 1 | 192 | 30.17% |
© 2024 Yahoo. Tutti i diritti riservati.