BA - The Boeing Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:190.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230609C00190000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 23.64 | 23.25 | 24.00 | +3.97 | +20.18% | 20 | 88 | 51.12% |
| BA230616C00190000 | 2023-06-02 3:36PM EDT | 2023-06-16 | 24.77 | 23.35 | 24.50 | +5.46 | +28.28% | 19 | 1,771 | 50.42% |
| BA230623C00190000 | 2023-06-01 12:04PM EDT | 2023-06-23 | 21.11 | 23.55 | 25.00 | 0.00 | - | 8 | 22 | 45.97% |
| BA230630C00190000 | 2023-06-02 3:36PM EDT | 2023-06-30 | 25.75 | 24.50 | 25.40 | +5.55 | +27.48% | 15 | 15 | 42.82% |
| BA230707C00190000 | 2023-06-01 10:45AM EDT | 2023-07-07 | 21.48 | 24.95 | 25.95 | 0.00 | - | 10 | 16 | 41.72% |
| BA230721C00190000 | 2023-06-02 2:21PM EDT | 2023-07-21 | 27.50 | 26.20 | 26.75 | +4.11 | +17.57% | 7 | 205 | 39.17% |
| BA230818C00190000 | 2023-06-02 2:51PM EDT | 2023-08-18 | 30.43 | 28.85 | 29.30 | +3.98 | +15.05% | 7 | 517 | 40.17% |
| BA230915C00190000 | 2023-06-02 3:44PM EDT | 2023-09-15 | 31.70 | 30.95 | 31.40 | +3.50 | +12.41% | 6 | 161 | 40.20% |
| BA231020C00190000 | 2023-05-25 10:53AM EDT | 2023-10-20 | 25.05 | 33.35 | 34.10 | 0.00 | - | 1 | 18 | 40.99% |
| BA231117C00190000 | 2023-05-30 9:36AM EDT | 2023-11-17 | 29.70 | 35.55 | 36.35 | 0.00 | - | 1 | 37 | 41.99% |
| BA240119C00190000 | 2023-06-02 3:11PM EDT | 2024-01-19 | 41.05 | 39.30 | 40.15 | +7.40 | +21.99% | 32 | 2,129 | 42.26% |
| BA240621C00190000 | 2023-06-02 3:03PM EDT | 2024-06-21 | 49.25 | 47.40 | 48.65 | +3.78 | +8.31% | 3 | 234 | 43.71% |
| BA250117C00190000 | 2023-06-02 1:16PM EDT | 2025-01-17 | 57.50 | 56.45 | 57.65 | +3.30 | +6.09% | 2 | 986 | 44.47% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230609P00190000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 487 | 632 | 40.43% |
| BA230616P00190000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.20 | 0.16 | 0.24 | -0.34 | -62.96% | 1,160 | 6,635 | 34.47% |
| BA230623P00190000 | 2023-06-02 3:43PM EDT | 2023-06-23 | 0.43 | 0.39 | 0.48 | -0.57 | -57.00% | 127 | 392 | 32.57% |
| BA230630P00190000 | 2023-06-02 3:52PM EDT | 2023-06-30 | 0.83 | 0.74 | 0.92 | -0.71 | -46.10% | 162 | 504 | 33.22% |
| BA230707P00190000 | 2023-06-02 2:51PM EDT | 2023-07-07 | 1.05 | 1.04 | 1.23 | -0.70 | -40.00% | 35 | 38 | 32.30% |
| BA230721P00190000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 1.85 | 1.79 | 1.94 | -1.02 | -35.54% | 846 | 858 | 31.60% |
| BA230818P00190000 | 2023-06-02 3:48PM EDT | 2023-08-18 | 3.77 | 3.75 | 3.90 | -1.33 | -26.08% | 180 | 1,782 | 33.00% |
| BA230915P00190000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 5.05 | 5.00 | 5.20 | -1.10 | -17.89% | 40 | 2,940 | 32.17% |
| BA231020P00190000 | 2023-06-02 3:35PM EDT | 2023-10-20 | 6.50 | 6.60 | 6.75 | -1.20 | -15.58% | 15 | 143 | 31.68% |
| BA231117P00190000 | 2023-06-02 3:33PM EDT | 2023-11-17 | 7.96 | 8.05 | 8.40 | -1.74 | -17.94% | 17 | 509 | 32.47% |
| BA240119P00190000 | 2023-06-02 2:42PM EDT | 2024-01-19 | 10.00 | 10.15 | 10.45 | -2.00 | -16.67% | 235 | 5,214 | 31.35% |
| BA240621P00190000 | 2023-06-02 3:14PM EDT | 2024-06-21 | 14.80 | 14.90 | 15.40 | -1.75 | -10.57% | 8 | 1,331 | 30.88% |
| BA250117P00190000 | 2023-06-02 3:25PM EDT | 2025-01-17 | 19.45 | 19.30 | 20.85 | -2.02 | -9.41% | 28 | 2,236 | 30.55% |
© 2023 Yahoo. Tutti i diritti riservati.