Italia markets closed
Dow Jones
36.138,90 +84,47 (+0,23%) Nasdaq
14.332,92 +186,21 (+1,32%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0804 +0,0035 (+0,32%) Bitcoin EUR
39.923,21 -896,70 (-2,20%) CMC Crypto 200
889,59 -3,12 (-0,35%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:49PM EST. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208C00190000 | 2023-12-07 11:38AM EST | 2023-12-08 | 40.75 | 46.10 | 46.75 | -7.44 | -15.44% | 18 | 374 | 139.84% |
| BA231215C00190000 | 2023-12-07 1:04PM EST | 2023-12-15 | 46.51 | 46.20 | 47.00 | +0.21 | +0.45% | 39 | 6,832 | 75.10% |
| BA231222C00190000 | 2023-12-06 10:39AM EST | 2023-12-22 | 48.10 | 46.55 | 47.00 | -1.08 | -2.20% | 1 | 101 | 61.08% |
| BA231229C00190000 | 2023-12-04 2:06PM EST | 2023-12-29 | 44.33 | 46.85 | 47.20 | 0.00 | - | 3 | 7 | 55.42% |
| BA240105C00190000 | 2023-12-07 12:18PM EST | 2024-01-05 | 44.75 | 47.00 | 47.45 | +0.08 | +0.18% | 1 | 9 | 51.17% |
| BA240119C00190000 | 2023-12-06 11:10AM EST | 2024-01-19 | 47.95 | 47.50 | 47.85 | -2.45 | -4.86% | 1 | 3,933 | 47.90% |
| BA240216C00190000 | 2023-12-07 11:20AM EST | 2024-02-16 | 50.22 | 49.05 | 49.45 | +1.22 | +2.49% | 1 | 470 | 46.02% |
| BA240315C00190000 | 2023-12-07 1:53PM EST | 2024-03-15 | 51.01 | 50.35 | 50.65 | -1.09 | -2.09% | 1 | 245 | 43.58% |
| BA240419C00190000 | 2023-12-06 10:54AM EST | 2024-04-19 | 53.00 | 50.30 | 52.60 | -1.50 | -2.75% | 3 | 231 | 43.19% |
| BA240517C00190000 | 2023-11-30 1:22PM EST | 2024-05-17 | 47.56 | 53.70 | 54.15 | 0.00 | - | 20 | 273 | 43.09% |
| BA240621C00190000 | 2023-12-06 10:37AM EST | 2024-06-21 | 58.02 | 55.50 | 55.90 | 0.00 | - | 3 | 650 | 42.79% |
| BA240920C00190000 | 2023-11-29 9:47AM EST | 2024-09-20 | 48.20 | 60.00 | 60.40 | 0.00 | - | 2 | 65 | 42.82% |
| BA250117C00190000 | 2023-12-07 10:45AM EST | 2025-01-17 | 66.30 | 64.50 | 65.85 | +0.10 | +0.15% | 5 | 1,050 | 43.18% |
| BA250620C00190000 | 2023-12-06 3:13PM EST | 2025-06-20 | 72.00 | 70.95 | 72.85 | 0.00 | - | 1 | 46 | 44.36% |
| BA251219C00190000 | 2023-12-05 9:55AM EST | 2025-12-19 | 74.74 | 75.85 | 78.75 | 0.00 | - | 8 | 253 | 44.02% |
| BA260116C00190000 | 2023-12-04 10:42AM EST | 2026-01-16 | 74.60 | 77.65 | 82.20 | 0.00 | - | 1 | 55 | 46.34% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208P00190000 | 2023-12-06 9:30AM EST | 2023-12-08 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 278 | 112.50% |
| BA231215P00190000 | 2023-12-07 1:28PM EST | 2023-12-15 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 22 | 7,998 | 54.30% |
| BA231222P00190000 | 2023-12-06 3:17PM EST | 2023-12-22 | 0.04 | 0.01 | 0.14 | 0.00 | - | 7 | 71 | 49.51% |
| BA231229P00190000 | 2023-12-06 2:28PM EST | 2023-12-29 | 0.02 | 0.03 | 0.11 | -0.03 | -60.00% | 240 | 269 | 39.84% |
| BA240105P00190000 | 2023-12-06 3:53PM EST | 2024-01-05 | 0.09 | 0.05 | 0.22 | 0.00 | - | 19 | 60 | 38.72% |
| BA240112P00190000 | 2023-12-06 10:20AM EST | 2024-01-12 | 0.16 | 0.04 | 0.28 | 0.00 | - | 2 | 2 | 36.28% |
| BA240119P00190000 | 2023-12-07 1:42PM EST | 2024-01-19 | 0.19 | 0.17 | 0.22 | 0.00 | - | 17 | 6,857 | 31.98% |
| BA240216P00190000 | 2023-12-07 2:25PM EST | 2024-02-16 | 0.81 | 0.78 | 0.83 | +0.07 | +9.46% | 9 | 1,909 | 32.13% |
| BA240315P00190000 | 2023-12-07 1:20PM EST | 2024-03-15 | 1.41 | 1.35 | 1.42 | +0.02 | +1.44% | 15 | 1,764 | 30.99% |
| BA240419P00190000 | 2023-12-07 2:18PM EST | 2024-04-19 | 2.16 | 2.14 | 2.20 | +0.03 | +1.41% | 1 | 446 | 30.06% |
| BA240517P00190000 | 2023-12-07 1:42PM EST | 2024-05-17 | 3.05 | 3.05 | 3.15 | -0.01 | -0.33% | 12 | 191 | 30.55% |
| BA240621P00190000 | 2023-12-07 11:34AM EST | 2024-06-21 | 3.86 | 3.85 | 4.00 | -0.09 | -2.28% | 8 | 2,935 | 30.04% |
| BA240920P00190000 | 2023-12-04 9:57AM EST | 2024-09-20 | 6.50 | 6.25 | 6.40 | -0.15 | -2.26% | 2 | 431 | 29.69% |
| BA250117P00190000 | 2023-12-07 10:45AM EST | 2025-01-17 | 8.95 | 9.00 | 9.80 | +0.15 | +1.70% | 6 | 2,658 | 30.09% |
| BA250620P00190000 | 2023-12-06 11:59AM EST | 2025-06-20 | 12.20 | 12.35 | 13.80 | 0.00 | - | 298 | 246 | 30.37% |
| BA251219P00190000 | 2023-12-06 3:37PM EST | 2025-12-19 | 15.86 | 15.25 | 15.85 | 0.00 | - | 39 | 77 | 28.42% |
| BA260116P00190000 | 2023-12-06 3:37PM EST | 2026-01-16 | 16.18 | 15.25 | 16.30 | 0.00 | - | 6 | 72 | 28.33% |
© 2023 Yahoo. Tutti i diritti riservati.