Italia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
236,29-0,60 (-0,26%)
Al 02:49PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231208C001900002023-12-07 11:38AM EST2023-12-0840.7546.1046.75-7.44-15.44%18374139.84%
BA231215C001900002023-12-07 1:04PM EST2023-12-1546.5146.2047.00+0.21+0.45%396,83275.10%
BA231222C001900002023-12-06 10:39AM EST2023-12-2248.1046.5547.00-1.08-2.20%110161.08%
BA231229C001900002023-12-04 2:06PM EST2023-12-2944.3346.8547.200.00-3755.42%
BA240105C001900002023-12-07 12:18PM EST2024-01-0544.7547.0047.45+0.08+0.18%1951.17%
BA240119C001900002023-12-06 11:10AM EST2024-01-1947.9547.5047.85-2.45-4.86%13,93347.90%
BA240216C001900002023-12-07 11:20AM EST2024-02-1650.2249.0549.45+1.22+2.49%147046.02%
BA240315C001900002023-12-07 1:53PM EST2024-03-1551.0150.3550.65-1.09-2.09%124543.58%
BA240419C001900002023-12-06 10:54AM EST2024-04-1953.0050.3052.60-1.50-2.75%323143.19%
BA240517C001900002023-11-30 1:22PM EST2024-05-1747.5653.7054.150.00-2027343.09%
BA240621C001900002023-12-06 10:37AM EST2024-06-2158.0255.5055.900.00-365042.79%
BA240920C001900002023-11-29 9:47AM EST2024-09-2048.2060.0060.400.00-26542.82%
BA250117C001900002023-12-07 10:45AM EST2025-01-1766.3064.5065.85+0.10+0.15%51,05043.18%
BA250620C001900002023-12-06 3:13PM EST2025-06-2072.0070.9572.850.00-14644.36%
BA251219C001900002023-12-05 9:55AM EST2025-12-1974.7475.8578.750.00-825344.02%
BA260116C001900002023-12-04 10:42AM EST2026-01-1674.6077.6582.200.00-15546.34%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231208P001900002023-12-06 9:30AM EST2023-12-080.030.000.050.00-2278112.50%
BA231215P001900002023-12-07 1:28PM EST2023-12-150.020.020.04-0.02-50.00%227,99854.30%
BA231222P001900002023-12-06 3:17PM EST2023-12-220.040.010.140.00-77149.51%
BA231229P001900002023-12-06 2:28PM EST2023-12-290.020.030.11-0.03-60.00%24026939.84%
BA240105P001900002023-12-06 3:53PM EST2024-01-050.090.050.220.00-196038.72%
BA240112P001900002023-12-06 10:20AM EST2024-01-120.160.040.280.00-2236.28%
BA240119P001900002023-12-07 1:42PM EST2024-01-190.190.170.220.00-176,85731.98%
BA240216P001900002023-12-07 2:25PM EST2024-02-160.810.780.83+0.07+9.46%91,90932.13%
BA240315P001900002023-12-07 1:20PM EST2024-03-151.411.351.42+0.02+1.44%151,76430.99%
BA240419P001900002023-12-07 2:18PM EST2024-04-192.162.142.20+0.03+1.41%144630.06%
BA240517P001900002023-12-07 1:42PM EST2024-05-173.053.053.15-0.01-0.33%1219130.55%
BA240621P001900002023-12-07 11:34AM EST2024-06-213.863.854.00-0.09-2.28%82,93530.04%
BA240920P001900002023-12-04 9:57AM EST2024-09-206.506.256.40-0.15-2.26%243129.69%
BA250117P001900002023-12-07 10:45AM EST2025-01-178.959.009.80+0.15+1.70%62,65830.09%
BA250620P001900002023-12-06 11:59AM EST2025-06-2012.2012.3513.800.00-29824630.37%
BA251219P001900002023-12-06 3:37PM EST2025-12-1915.8615.2515.850.00-397728.42%
BA260116P001900002023-12-06 3:37PM EST2026-01-1616.1815.2516.300.00-67228.33%