Italia markets closed
FTSE MIB
33.901,74 +20,24 (+0,06%) Dow Jones
37.951,93 +176,55 (+0,47%) Nasdaq
15.436,71 -164,79 (-1,06%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,85 +0,12 (+0,15%) Bitcoin EUR
60.494,82 +761,09 (+1,27%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:42AM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00180000 | 2024-04-19 11:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 6,505 | 39.06% |
| BA240426C00180000 | 2024-04-19 11:22AM EDT | 2024-04-26 | 1.72 | 1.64 | 1.70 | +0.02 | +1.18% | 295 | 3,175 | 46.58% |
| BA240503C00180000 | 2024-04-19 11:23AM EDT | 2024-05-03 | 2.46 | 2.37 | 2.48 | +0.01 | +0.41% | 62 | 601 | 40.80% |
| BA240510C00180000 | 2024-04-19 11:07AM EDT | 2024-05-10 | 3.17 | 3.05 | 3.10 | +0.17 | +5.67% | 18 | 328 | 37.90% |
| BA240517C00180000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 3.80 | 3.75 | 3.80 | +0.15 | +4.11% | 553 | 2,538 | 37.03% |
| BA240524C00180000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 4.50 | 4.25 | 4.45 | +0.12 | +2.74% | 23 | 112 | 36.51% |
| BA240531C00180000 | 2024-04-19 10:28AM EDT | 2024-05-31 | 5.10 | 4.85 | 5.05 | +0.15 | +3.03% | 9 | 34 | 36.12% |
| BA240621C00180000 | 2024-04-19 11:03AM EDT | 2024-06-21 | 6.40 | 6.40 | 6.60 | +0.06 | +0.95% | 33 | 1,129 | 35.26% |
| BA240719C00180000 | 2024-04-19 11:24AM EDT | 2024-07-19 | 8.50 | 8.45 | 8.60 | +0.30 | +3.66% | 1,735 | 2,647 | 35.38% |
| BA240816C00180000 | 2024-04-19 11:15AM EDT | 2024-08-16 | 10.95 | 10.80 | 10.90 | +0.35 | +3.30% | 15 | 477 | 36.91% |
| BA240920C00180000 | 2024-04-19 11:01AM EDT | 2024-09-20 | 12.75 | 12.70 | 12.95 | -0.05 | -0.39% | 7 | 741 | 37.10% |
| BA241018C00180000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 14.49 | 14.25 | 14.45 | -0.31 | -2.09% | 1 | 178 | 37.25% |
| BA241115C00180000 | 2024-04-18 10:55AM EDT | 2024-11-15 | 16.80 | 16.30 | 16.45 | 0.00 | - | 21 | 85 | 38.54% |
| BA250117C00180000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 18.95 | 19.45 | 19.70 | -0.43 | -2.22% | 2 | 3,126 | 39.31% |
| BA250321C00180000 | 2024-04-18 12:50PM EDT | 2025-03-21 | 22.95 | 22.50 | 22.75 | +0.56 | +2.50% | 2 | 176 | 40.09% |
| BA250620C00180000 | 2024-04-18 3:27PM EDT | 2025-06-20 | 26.15 | 25.35 | 26.80 | 0.00 | - | 5 | 272 | 41.06% |
| BA251219C00180000 | 2024-04-16 2:19PM EDT | 2025-12-19 | 32.50 | 33.25 | 33.95 | 0.00 | - | 6 | 126 | 42.57% |
| BA260116C00180000 | 2024-04-18 10:05AM EDT | 2026-01-16 | 34.25 | 34.20 | 34.65 | 0.00 | - | 1 | 359 | 42.42% |
| BA260618C00180000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 38.50 | 38.60 | 39.80 | 0.00 | - | 1 | 43 | 43.33% |
| BA261218C00180000 | 2024-04-17 1:06PM EDT | 2026-12-18 | 43.00 | 43.25 | 44.85 | 0.00 | - | 17 | 177 | 43.73% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00180000 | 2024-04-19 11:24AM EDT | 2024-04-19 | 9.00 | 8.70 | 9.00 | -0.60 | -6.25% | 108 | 3,301 | 68.07% |
| BA240426P00180000 | 2024-04-19 11:23AM EDT | 2024-04-26 | 10.46 | 10.40 | 10.60 | -0.66 | -5.94% | 141 | 885 | 50.15% |
| BA240503P00180000 | 2024-04-19 10:34AM EDT | 2024-05-03 | 10.95 | 10.95 | 11.25 | -0.57 | -4.95% | 4 | 296 | 42.16% |
| BA240510P00180000 | 2024-04-19 11:08AM EDT | 2024-05-10 | 11.40 | 11.35 | 11.60 | -0.93 | -7.54% | 6 | 216 | 37.20% |
| BA240517P00180000 | 2024-04-19 11:10AM EDT | 2024-05-17 | 11.90 | 11.85 | 12.05 | -0.35 | -2.86% | 24 | 5,084 | 35.00% |
| BA240524P00180000 | 2024-04-18 1:09PM EDT | 2024-05-24 | 13.10 | 12.40 | 12.70 | 0.00 | - | 3 | 106 | 34.72% |
| BA240531P00180000 | 2024-04-17 2:02PM EDT | 2024-05-31 | 12.55 | 12.75 | 13.10 | -1.05 | -7.72% | 1 | 6 | 33.61% |
| BA240621P00180000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 13.75 | 13.80 | 13.95 | -0.65 | -4.51% | 19 | 5,106 | 30.70% |
| BA240719P00180000 | 2024-04-18 11:00AM EDT | 2024-07-19 | 14.80 | 15.05 | 15.30 | 0.00 | - | 35 | 994 | 29.70% |
| BA240816P00180000 | 2024-04-19 11:25AM EDT | 2024-08-16 | 16.80 | 16.75 | 16.90 | -0.23 | -1.35% | 29 | 1,164 | 30.19% |
| BA240920P00180000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 18.10 | 17.85 | 18.25 | 0.00 | - | 1 | 2,219 | 29.65% |
| BA241018P00180000 | 2024-04-18 2:08PM EDT | 2024-10-18 | 19.60 | 18.70 | 19.00 | 0.00 | - | 6 | 438 | 28.85% |
| BA241115P00180000 | 2024-04-18 2:18PM EDT | 2024-11-15 | 20.60 | 19.90 | 20.25 | 0.00 | - | 47 | 683 | 29.29% |
| BA250117P00180000 | 2024-04-19 10:21AM EDT | 2025-01-17 | 21.78 | 21.80 | 22.10 | -0.45 | -2.02% | 10 | 5,287 | 28.85% |
| BA250321P00180000 | 2024-04-17 10:43AM EDT | 2025-03-21 | 24.20 | 23.30 | 23.75 | 0.00 | - | 2 | 252 | 28.53% |
| BA250620P00180000 | 2024-04-19 9:47AM EDT | 2025-06-20 | 25.50 | 24.95 | 25.60 | +0.30 | +1.19% | 1 | 1,759 | 27.82% |
| BA251219P00180000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 29.04 | 28.45 | 29.20 | -0.11 | -0.38% | 2 | 510 | 27.38% |
| BA260116P00180000 | 2024-04-18 1:02PM EDT | 2026-01-16 | 29.45 | 27.35 | 29.50 | 0.00 | - | 10 | 1,392 | 27.11% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 30.55 | 33.15 | 0.00 | - | 92 | 221 | 27.98% |
| BA261218P00180000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 33.60 | 32.15 | 33.70 | 0.00 | - | 1 | 1,565 | 25.72% |
© 2024 Yahoo. Tutti i diritti riservati.