Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.312,05 +226,25 (+0,59%) Nasdaq
15.938,91 +327,15 (+2,10%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,91 +0,34 (+0,41%) Bitcoin EUR
59.878,09 -620,54 (-1,03%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM EDT. Mercato aperto.
Prezzo d'esercizio:170.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00170000 | 2024-04-26 2:01PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 10,029 | 4,428 | 14.84% |
| BA240503C00170000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 1.80 | 1.79 | 1.83 | +0.06 | +3.43% | 4,708 | 3,539 | 26.98% |
| BA240510C00170000 | 2024-04-26 1:58PM EDT | 2024-05-10 | 2.95 | 2.92 | 2.99 | +0.22 | +8.06% | 462 | 487 | 28.44% |
| BA240517C00170000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 3.88 | 3.90 | 3.95 | +0.28 | +7.78% | 673 | 2,192 | 29.38% |
| BA240524C00170000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 4.84 | 4.75 | 4.90 | +0.29 | +6.37% | 90 | 464 | 30.64% |
| BA240531C00170000 | 2024-04-26 1:36PM EDT | 2024-05-31 | 5.72 | 5.45 | 5.70 | +0.52 | +10.00% | 316 | 258 | 31.31% |
| BA240621C00170000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 7.45 | 7.35 | 7.45 | +0.35 | +4.93% | 346 | 1,195 | 31.49% |
| BA240719C00170000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 9.55 | 9.55 | 9.65 | +0.29 | +3.13% | 37 | 567 | 32.59% |
| BA240816C00170000 | 2024-04-26 12:57PM EDT | 2024-08-16 | 11.90 | 12.05 | 12.20 | +0.04 | +0.34% | 247 | 424 | 35.10% |
| BA240920C00170000 | 2024-04-26 1:04PM EDT | 2024-09-20 | 14.10 | 14.15 | 14.30 | +0.39 | +2.84% | 12 | 694 | 35.60% |
| BA241018C00170000 | 2024-04-26 11:43AM EDT | 2024-10-18 | 14.80 | 15.90 | 16.05 | -1.10 | -6.92% | 8 | 167 | 36.41% |
| BA241115C00170000 | 2024-04-26 1:05PM EDT | 2024-11-15 | 18.20 | 17.90 | 18.10 | +0.75 | +4.30% | 74 | 111 | 37.93% |
| BA250117C00170000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 20.96 | 20.85 | 21.15 | +0.36 | +1.75% | 67 | 1,645 | 38.50% |
| BA250321C00170000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 24.36 | 24.10 | 24.45 | +1.06 | +4.55% | 17 | 270 | 39.86% |
| BA250620C00170000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 28.00 | 27.85 | 28.40 | +1.50 | +5.66% | 3 | 144 | 40.86% |
| BA251219C00170000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 36.60 | 34.95 | 35.55 | +4.40 | +13.66% | 1 | 423 | 42.65% |
| BA260116C00170000 | 2024-04-26 12:30PM EDT | 2026-01-16 | 34.35 | 35.40 | 36.35 | +0.68 | +2.02% | 8 | 214 | 42.63% |
| BA260618C00170000 | 2024-04-25 3:51PM EDT | 2026-06-18 | 40.73 | 39.30 | 43.55 | 0.00 | - | 7 | 38 | 45.88% |
| BA261218C00170000 | 2024-04-26 11:30AM EDT | 2026-12-18 | 47.90 | 41.80 | 46.50 | +6.80 | +16.55% | 4 | 342 | 44.17% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00170000 | 2024-04-26 1:57PM EDT | 2024-04-26 | 1.90 | 1.76 | 1.98 | -1.32 | -40.99% | 536 | 2,828 | 13.87% |
| BA240503P00170000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 3.40 | 3.40 | 3.60 | -0.95 | -21.84% | 463 | 4,942 | 25.10% |
| BA240510P00170000 | 2024-04-26 1:07PM EDT | 2024-05-10 | 4.45 | 4.35 | 4.50 | -0.85 | -16.04% | 19 | 408 | 25.15% |
| BA240517P00170000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 5.20 | 5.15 | 5.25 | -0.77 | -12.90% | 124 | 8,246 | 25.40% |
| BA240524P00170000 | 2024-04-26 1:32PM EDT | 2024-05-24 | 5.85 | 5.85 | 6.00 | -0.32 | -5.19% | 32 | 327 | 26.12% |
| BA240531P00170000 | 2024-04-26 1:55PM EDT | 2024-05-31 | 6.45 | 6.40 | 6.60 | -2.65 | -29.12% | 143 | 297 | 26.32% |
| BA240621P00170000 | 2024-04-26 1:50PM EDT | 2024-06-21 | 7.80 | 7.80 | 7.95 | -0.60 | -7.14% | 68 | 3,884 | 26.03% |
| BA240719P00170000 | 2024-04-26 1:54PM EDT | 2024-07-19 | 9.32 | 9.25 | 9.40 | -0.83 | -8.18% | 9 | 1,997 | 25.81% |
| BA240816P00170000 | 2024-04-26 1:56PM EDT | 2024-08-16 | 11.12 | 11.15 | 11.25 | -0.98 | -8.10% | 334 | 1,307 | 27.34% |
| BA240920P00170000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 12.55 | 12.35 | 12.50 | -2.64 | -17.38% | 403 | 3,058 | 26.82% |
| BA241018P00170000 | 2024-04-26 12:08PM EDT | 2024-10-18 | 14.40 | 13.40 | 13.60 | +0.63 | +4.58% | 4 | 616 | 26.96% |
| BA241115P00170000 | 2024-04-26 11:42AM EDT | 2024-11-15 | 15.60 | 14.70 | 14.85 | -0.55 | -3.41% | 50 | 1,145 | 27.54% |
| BA250117P00170000 | 2024-04-26 11:06AM EDT | 2025-01-17 | 17.25 | 16.20 | 16.60 | +0.35 | +2.07% | 9 | 9,741 | 27.13% |
| BA250321P00170000 | 2024-04-25 12:34PM EDT | 2025-03-21 | 20.75 | 18.10 | 18.35 | 0.00 | - | 13 | 331 | 27.16% |
| BA250620P00170000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 20.65 | 19.60 | 21.00 | 0.00 | - | 24 | 427 | 27.75% |
| BA251219P00170000 | 2024-04-26 1:43PM EDT | 2025-12-19 | 23.86 | 23.10 | 24.00 | -2.40 | -9.14% | 1 | 258 | 26.70% |
| BA260116P00170000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 26.35 | 23.85 | 24.55 | 0.00 | - | 14 | 1,763 | 26.73% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 23.05 | 26.55 | 0.00 | - | 6 | 16 | 26.05% |
| BA261218P00170000 | 2024-04-25 10:35AM EDT | 2026-12-18 | 30.75 | 23.85 | 28.25 | 0.00 | - | 15 | 183 | 25.04% |
© 2024 Yahoo. Tutti i diritti riservati.