Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.072,95 +479,57 (+0,80%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00175000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,133 | 10,949 | 25.78% |
| BA240426C00175000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 2.65 | 2.65 | 2.74 | -0.50 | -15.87% | 1,068 | 2,463 | 48.15% |
| BA240503C00175000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 3.60 | 3.45 | 3.60 | -0.60 | -14.29% | 242 | 824 | 41.81% |
| BA240510C00175000 | 2024-04-19 3:50PM EDT | 2024-05-10 | 4.20 | 4.10 | 4.75 | -0.65 | -13.40% | 62 | 211 | 41.70% |
| BA240517C00175000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 5.00 | 4.90 | 5.15 | -0.47 | -8.59% | 354 | 1,168 | 38.48% |
| BA240524C00175000 | 2024-04-19 3:26PM EDT | 2024-05-24 | 5.90 | 5.55 | 5.75 | -0.50 | -7.81% | 26 | 304 | 37.42% |
| BA240531C00175000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 6.38 | 6.15 | 6.35 | -0.39 | -5.76% | 19 | 64 | 36.85% |
| BA240621C00175000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 7.88 | 7.85 | 8.00 | -0.51 | -6.08% | 511 | 1,507 | 36.09% |
| BA240719C00175000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 10.23 | 9.85 | 10.00 | -0.27 | -2.57% | 24 | 632 | 36.01% |
| BA240816C00175000 | 2024-04-19 2:50PM EDT | 2024-08-16 | 12.55 | 12.30 | 12.45 | -0.35 | -2.71% | 72 | 276 | 37.84% |
| BA240920C00175000 | 2024-04-18 3:51PM EDT | 2024-09-20 | 15.10 | 14.30 | 14.90 | +0.15 | +1.00% | 2 | 305 | 38.85% |
| BA241018C00175000 | 2024-04-19 10:16AM EDT | 2024-10-18 | 16.80 | 15.90 | 16.15 | -0.33 | -1.93% | 17 | 77 | 38.36% |
| BA241115C00175000 | 2024-04-18 11:01AM EDT | 2024-11-15 | 19.25 | 17.90 | 18.15 | 0.00 | - | 1 | 52 | 39.61% |
| BA250117C00175000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 21.65 | 20.60 | 21.25 | +0.45 | +2.12% | 131 | 744 | 40.05% |
| BA250321C00175000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 24.80 | 23.85 | 24.55 | +0.70 | +2.90% | 9 | 135 | 41.21% |
| BA250620C00175000 | 2024-04-18 9:58AM EDT | 2025-06-20 | 29.00 | 27.80 | 28.35 | 0.00 | - | 1 | 78 | 41.79% |
| BA251219C00175000 | 2024-04-19 2:12PM EDT | 2025-12-19 | 35.77 | 34.65 | 36.50 | -0.17 | -0.47% | 14 | 117 | 44.50% |
| BA260116C00175000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 36.00 | 35.70 | 36.70 | 0.00 | - | 1 | 330 | 43.74% |
| BA260618C00175000 | 2024-04-15 12:45PM EDT | 2026-06-18 | 40.00 | 39.85 | 41.95 | 0.00 | - | 5 | 25 | 44.73% |
| BA261218C00175000 | 2024-04-15 2:52PM EDT | 2026-12-18 | 44.00 | 45.00 | 46.70 | 0.00 | - | 5 | 144 | 44.80% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00175000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 5.13 | 4.50 | 6.55 | +0.88 | +20.71% | 633 | 6,385 | 53.32% |
| BA240426P00175000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 7.65 | 7.65 | 7.80 | +0.13 | +1.73% | 385 | 1,279 | 46.85% |
| BA240503P00175000 | 2024-04-19 3:03PM EDT | 2024-05-03 | 8.35 | 8.20 | 8.45 | +0.10 | +1.21% | 16 | 812 | 39.28% |
| BA240510P00175000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 8.95 | 8.75 | 9.10 | +0.11 | +1.24% | 23 | 245 | 36.54% |
| BA240517P00175000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 9.45 | 9.35 | 9.55 | +0.33 | +3.62% | 185 | 4,207 | 34.28% |
| BA240524P00175000 | 2024-04-19 1:42PM EDT | 2024-05-24 | 9.31 | 9.85 | 10.05 | -0.14 | -1.48% | 14 | 150 | 33.19% |
| BA240531P00175000 | 2024-04-19 2:02PM EDT | 2024-05-31 | 10.55 | 9.15 | 10.55 | +0.94 | +9.78% | 10 | 60 | 32.57% |
| BA240621P00175000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 11.53 | 11.45 | 11.60 | +0.13 | +1.14% | 145 | 2,189 | 30.47% |
| BA240719P00175000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 12.57 | 12.80 | 12.95 | +0.07 | +0.56% | 24 | 859 | 29.43% |
| BA240816P00175000 | 2024-04-19 2:42PM EDT | 2024-08-16 | 14.40 | 14.45 | 14.65 | +0.43 | +3.08% | 186 | 1,141 | 30.17% |
| BA240920P00175000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 15.65 | 15.65 | 15.85 | +0.76 | +5.10% | 2 | 1,008 | 29.28% |
| BA241018P00175000 | 2024-04-19 10:09AM EDT | 2024-10-18 | 16.15 | 16.60 | 17.25 | -0.25 | -1.52% | 2 | 598 | 29.87% |
| BA241115P00175000 | 2024-04-19 12:04PM EDT | 2024-11-15 | 17.23 | 17.95 | 18.20 | -0.02 | -0.12% | 14 | 601 | 29.66% |
| BA250117P00175000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 19.50 | 19.55 | 19.85 | +0.22 | +1.14% | 60 | 3,630 | 28.84% |
| BA250321P00175000 | 2024-04-19 11:46AM EDT | 2025-03-21 | 20.75 | 21.30 | 21.75 | -0.45 | -2.12% | 2 | 295 | 28.93% |
| BA250620P00175000 | 2024-04-11 2:30PM EDT | 2025-06-20 | 21.53 | 23.00 | 24.00 | 0.00 | - | 12 | 189 | 28.75% |
| BA251219P00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 25.88 | 25.80 | 27.10 | 0.00 | - | 1 | 110 | 27.63% |
| BA260116P00175000 | 2024-04-17 2:01PM EDT | 2026-01-16 | 27.01 | 26.10 | 28.15 | 0.00 | - | 6 | 596 | 28.20% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 2026-06-18 | 27.07 | 26.75 | 30.90 | 0.00 | - | 2 | 17 | 28.11% |
| BA261218P00175000 | 2024-04-19 9:41AM EDT | 2026-12-18 | 30.95 | 30.15 | 31.95 | -0.10 | -0.32% | 1 | 71 | 26.29% |
© 2024 Yahoo. Tutti i diritti riservati.