Italia markets close in 1 hour 44 minutes
FTSE MIB
33.464,66 -489,62 (-1,44%) Dow Jones
37.851,37 +116,26 (+0,31%) Nasdaq
15.839,35 -45,67 (-0,29%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,27 -0,14 (-0,16%) Bitcoin EUR
58.823,83 -3.503,43 (-5,62%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00185000 | 2024-04-15 3:56PM EDT | 2024-04-19 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1,778 | 5,168 | 48.05% |
| BA240426C00185000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 0.95 | 0.00 | 0.00 | -0.02 | -2.02% | 1 | 1,249 | 12.50% |
| BA240503C00185000 | 2024-04-15 3:33PM EDT | 2024-05-03 | 1.42 | 0.67 | 1.40 | 0.00 | - | 136 | 629 | 42.35% |
| BA240510C00185000 | 2024-04-15 3:13PM EDT | 2024-05-10 | 1.77 | 0.00 | 0.00 | 0.00 | - | 90 | 237 | 6.25% |
| BA240517C00185000 | 2024-04-16 9:30AM EDT | 2024-05-17 | 2.23 | 0.00 | 0.00 | +0.03 | +1.38% | 1 | 2,695 | 6.25% |
| BA240524C00185000 | 2024-04-15 3:58PM EDT | 2024-05-24 | 2.78 | 0.00 | 0.00 | 0.00 | - | 31 | 121 | 6.25% |
| BA240531C00185000 | 2024-04-15 3:03PM EDT | 2024-05-31 | 3.17 | 2.00 | 4.40 | 0.00 | - | 20 | 75 | 42.75% |
| BA240621C00185000 | 2024-04-15 3:53PM EDT | 2024-06-21 | 4.40 | 3.20 | 5.55 | 0.00 | - | 170 | 1,683 | 39.94% |
| BA240719C00185000 | 2024-04-15 3:24PM EDT | 2024-07-19 | 6.10 | 5.00 | 7.20 | 0.00 | - | 405 | 1,176 | 38.79% |
| BA240816C00185000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 8.07 | 0.00 | 0.00 | 0.00 | - | 38 | 358 | 3.13% |
| BA240920C00185000 | 2024-04-15 12:39PM EDT | 2024-09-20 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 3.13% |
| BA241018C00185000 | 2024-04-15 3:22PM EDT | 2024-10-18 | 11.33 | 0.00 | 0.00 | 0.00 | - | 14 | 336 | 3.13% |
| BA241115C00185000 | 2024-04-15 3:37PM EDT | 2024-11-15 | 13.22 | 11.50 | 14.80 | 0.00 | - | 30 | 192 | 41.08% |
| BA250117C00185000 | 2024-04-15 3:36PM EDT | 2025-01-17 | 16.01 | 14.65 | 17.40 | 0.00 | - | 17 | 2,056 | 40.57% |
| BA250321C00185000 | 2024-04-15 9:51AM EDT | 2025-03-21 | 19.71 | 17.15 | 20.40 | 0.00 | - | 1 | 254 | 41.25% |
| BA250620C00185000 | 2024-04-15 3:49PM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 1.56% |
| BA251219C00185000 | 2024-04-15 3:51PM EDT | 2025-12-19 | 29.35 | 27.05 | 30.00 | 0.00 | - | 3 | 27 | 41.75% |
| BA260116C00185000 | 2024-04-12 3:00PM EDT | 2026-01-16 | 31.85 | 0.00 | 0.00 | 0.00 | - | 83 | 185 | 1.56% |
| BA260618C00185000 | 2024-04-11 11:09AM EDT | 2026-06-18 | 36.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| BA261218C00185000 | 2024-04-15 11:22AM EDT | 2026-12-18 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 1.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00185000 | 2024-04-15 3:38PM EDT | 2024-04-19 | 16.45 | 14.45 | 18.50 | -0.40 | -2.32% | 1 | 2,288 | 102.39% |
| BA240426P00185000 | 2024-04-15 3:47PM EDT | 2024-04-26 | 17.82 | 0.00 | 0.00 | 0.00 | - | 37 | 677 | 0.00% |
| BA240503P00185000 | 2024-04-15 1:02PM EDT | 2024-05-03 | 17.07 | 15.70 | 20.00 | 0.00 | - | 7 | 255 | 61.23% |
| BA240510P00185000 | 2024-04-15 3:47PM EDT | 2024-05-10 | 18.12 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 0.00% |
| BA240517P00185000 | 2024-04-15 3:48PM EDT | 2024-05-17 | 18.65 | 16.30 | 20.30 | 0.00 | - | 242 | 3,532 | 47.73% |
| BA240524P00185000 | 2024-04-12 3:46PM EDT | 2024-05-24 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| BA240531P00185000 | 2024-04-15 1:16PM EDT | 2024-05-31 | 18.38 | 16.55 | 21.25 | 0.00 | - | 1 | 12 | 44.45% |
| BA240621P00185000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 19.85 | 0.00 | 0.00 | -0.15 | -0.74% | 1 | 2,399 | 0.00% |
| BA240719P00185000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | -0.35 | -1.64% | 4 | 647 | 0.00% |
| BA240816P00185000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 22.10 | 0.00 | 0.00 | +0.17 | +0.78% | 1 | 332 | 0.00% |
| BA240920P00185000 | 2024-04-15 12:18PM EDT | 2024-09-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 800 | 0.00% |
| BA241018P00185000 | 2024-04-15 1:11PM EDT | 2024-10-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 5 | 367 | 0.00% |
| BA241115P00185000 | 2024-04-12 3:35PM EDT | 2024-11-15 | 24.02 | 23.30 | 26.40 | 0.00 | - | 202 | 445 | 31.38% |
| BA250117P00185000 | 2024-04-15 11:30AM EDT | 2025-01-17 | 25.00 | 25.30 | 27.60 | 0.00 | - | 34 | 2,860 | 29.70% |
| BA250321P00185000 | 2024-04-15 3:40PM EDT | 2025-03-21 | 27.71 | 26.40 | 29.10 | 0.00 | - | 2 | 74 | 29.18% |
| BA250620P00185000 | 2024-04-05 3:53PM EDT | 2025-06-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 24 | 789 | 0.00% |
| BA251219P00185000 | 2024-04-12 9:46AM EDT | 2025-12-19 | 30.64 | 31.40 | 34.00 | 0.00 | - | 1 | 297 | 27.42% |
| BA260116P00185000 | 2024-04-10 12:04PM EDT | 2026-01-16 | 30.39 | 0.00 | 0.00 | 0.00 | - | 28 | 151 | 0.00% |
| BA260618P00185000 | 2024-03-19 12:15PM EDT | 2026-06-18 | 30.83 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| BA261218P00185000 | 2024-04-09 3:18PM EDT | 2026-12-18 | 33.57 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.