BA - The Boeing Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:180.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230609C00180000 | 2023-06-02 12:11PM EDT | 2023-06-09 | 34.93 | 33.10 | 34.00 | +5.36 | +18.13% | 10 | 37 | 66.50% |
| BA230616C00180000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 34.31 | 33.25 | 34.25 | +5.88 | +20.68% | 56 | 677 | 52.88% |
| BA230623C00180000 | 2023-06-02 11:31AM EDT | 2023-06-23 | 33.17 | 33.40 | 34.50 | +6.92 | +26.36% | 1 | 4 | 54.66% |
| BA230630C00180000 | 2023-06-02 1:58PM EDT | 2023-06-30 | 35.50 | 33.90 | 34.85 | +4.60 | +14.89% | 24 | 19 | 50.87% |
| BA230707C00180000 | 2023-06-01 1:48PM EDT | 2023-07-07 | 31.15 | 33.90 | 35.40 | 0.00 | - | 1 | 15 | 49.90% |
| BA230721C00180000 | 2023-06-02 10:37AM EDT | 2023-07-21 | 34.74 | 35.05 | 35.95 | +2.86 | +8.97% | 4 | 95 | 45.54% |
| BA230818C00180000 | 2023-06-01 1:28PM EDT | 2023-08-18 | 34.23 | 37.35 | 37.85 | 0.00 | - | 9 | 282 | 44.43% |
| BA230915C00180000 | 2023-06-02 12:08PM EDT | 2023-09-15 | 39.00 | 39.00 | 39.75 | +3.20 | +8.94% | 1 | 318 | 44.19% |
| BA231020C00180000 | 2023-05-17 12:38PM EDT | 2023-10-20 | 37.33 | 41.05 | 42.05 | 0.00 | - | 1 | 3 | 44.25% |
| BA231117C00180000 | 2023-06-01 11:34AM EDT | 2023-11-17 | 41.09 | 43.10 | 43.95 | 0.00 | - | 3 | 49 | 44.70% |
| BA240119C00180000 | 2023-06-02 2:45PM EDT | 2024-01-19 | 48.00 | 46.75 | 47.60 | +4.96 | +11.52% | 42 | 5,478 | 44.91% |
| BA240621C00180000 | 2023-06-02 10:51AM EDT | 2024-06-21 | 54.00 | 54.40 | 55.35 | +9.15 | +20.40% | 5 | 43 | 45.53% |
| BA250117C00180000 | 2023-06-02 2:35PM EDT | 2025-01-17 | 64.40 | 61.65 | 63.95 | +8.00 | +14.18% | 9 | 411 | 46.03% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230609P00180000 | 2023-06-02 3:51PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 74 | 716 | 52.93% |
| BA230616P00180000 | 2023-06-02 3:41PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 431 | 5,543 | 39.84% |
| BA230623P00180000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 0.16 | 0.10 | 0.22 | -0.19 | -54.29% | 22 | 548 | 38.09% |
| BA230630P00180000 | 2023-06-02 1:53PM EDT | 2023-06-30 | 0.33 | 0.24 | 0.42 | -0.27 | -45.00% | 68 | 256 | 37.26% |
| BA230707P00180000 | 2023-06-02 3:09PM EDT | 2023-07-07 | 0.49 | 0.39 | 0.64 | -0.60 | -55.05% | 17 | 41 | 36.45% |
| BA230721P00180000 | 2023-06-02 3:28PM EDT | 2023-07-21 | 0.98 | 0.93 | 1.01 | -0.51 | -34.23% | 527 | 2,243 | 34.36% |
| BA230818P00180000 | 2023-06-02 3:43PM EDT | 2023-08-18 | 2.26 | 2.29 | 2.38 | -0.92 | -28.93% | 63 | 859 | 35.16% |
| BA230915P00180000 | 2023-06-02 2:15PM EDT | 2023-09-15 | 3.30 | 3.30 | 3.45 | -1.00 | -23.26% | 76 | 3,707 | 34.27% |
| BA231020P00180000 | 2023-06-02 2:26PM EDT | 2023-10-20 | 4.57 | 4.55 | 4.85 | -1.23 | -21.21% | 3 | 89 | 33.90% |
| BA231117P00180000 | 2023-06-02 2:25PM EDT | 2023-11-17 | 5.80 | 5.85 | 6.05 | -1.14 | -16.43% | 4 | 723 | 34.01% |
| BA240119P00180000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 7.80 | 7.65 | 7.95 | -1.25 | -13.81% | 25 | 8,567 | 32.92% |
| BA240621P00180000 | 2023-06-02 3:05PM EDT | 2024-06-21 | 11.85 | 12.05 | 12.60 | -1.70 | -12.55% | 49 | 542 | 32.41% |
| BA250117P00180000 | 2023-06-02 2:26PM EDT | 2025-01-17 | 16.51 | 16.40 | 17.50 | -1.79 | -9.78% | 59 | 0 | 31.64% |
© 2023 Yahoo. Tutti i diritti riservati.