Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.943,37 -1.250,52 (-2,08%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:190.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00190000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.15 | -0.01 | -25.00% | 244 | 1,648 | 49.61% |
| BA240510C00190000 | 2024-04-26 1:51PM EDT | 2024-05-10 | 0.11 | 0.05 | 0.18 | -0.03 | -21.43% | 14 | 311 | 36.23% |
| BA240517C00190000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.22 | 0.19 | 0.24 | -0.03 | -12.00% | 1,281 | 4,586 | 31.20% |
| BA240524C00190000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 0.44 | 0.41 | 0.45 | -0.03 | -6.38% | 82 | 553 | 30.81% |
| BA240531C00190000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 0.63 | 0.35 | 0.66 | -0.04 | -5.97% | 114 | 315 | 30.23% |
| BA240621C00190000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.44 | 1.39 | 1.45 | -0.03 | -2.04% | 250 | 4,734 | 29.85% |
| BA240719C00190000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 2.63 | 2.58 | 2.67 | -0.04 | -1.50% | 107 | 5,239 | 30.16% |
| BA240816C00190000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 4.50 | 4.45 | 4.55 | 0.00 | - | 63 | 954 | 32.65% |
| BA240920C00190000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 6.20 | 6.10 | 6.20 | +0.35 | +5.98% | 103 | 1,612 | 33.05% |
| BA241018C00190000 | 2024-04-26 12:13PM EDT | 2024-10-18 | 7.83 | 7.45 | 7.65 | +0.03 | +0.38% | 3 | 127 | 33.79% |
| BA241115C00190000 | 2024-04-26 3:20PM EDT | 2024-11-15 | 9.39 | 9.20 | 9.40 | -0.11 | -1.16% | 3 | 221 | 35.17% |
| BA250117C00190000 | 2024-04-26 1:55PM EDT | 2025-01-17 | 12.45 | 11.50 | 12.15 | +0.95 | +8.26% | 131 | 3,076 | 35.79% |
| BA250321C00190000 | 2024-04-26 10:18AM EDT | 2025-03-21 | 14.95 | 14.95 | 15.25 | +0.19 | +1.29% | 6 | 291 | 37.20% |
| BA250620C00190000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 17.27 | 18.70 | 19.25 | 0.00 | - | 16 | 119 | 38.57% |
| BA251219C00190000 | 2024-04-26 2:14PM EDT | 2025-12-19 | 26.47 | 24.65 | 26.00 | -2.38 | -8.25% | 1 | 261 | 40.10% |
| BA260116C00190000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 27.00 | 25.85 | 26.90 | 0.00 | - | 7 | 523 | 40.23% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 2026-06-18 | 30.66 | 30.00 | 33.50 | 0.00 | - | 2 | 22 | 42.85% |
| BA261218C00190000 | 2024-04-25 1:51PM EDT | 2026-12-18 | 35.00 | 35.75 | 37.90 | 0.00 | - | 5 | 120 | 42.67% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00190000 | 2024-04-26 2:21PM EDT | 2024-05-03 | 22.20 | 22.05 | 23.55 | -1.50 | -6.33% | 20 | 0 | 70.31% |
| BA240510P00190000 | 2024-04-25 2:49PM EDT | 2024-05-10 | 23.45 | 21.90 | 23.70 | 0.00 | - | 4 | 1 | 52.17% |
| BA240517P00190000 | 2024-04-26 1:49PM EDT | 2024-05-17 | 21.75 | 21.95 | 23.10 | -1.33 | -5.76% | 29 | 1,072 | 33.06% |
| BA240524P00190000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 28.33 | 21.85 | 23.65 | 0.00 | - | 2 | 20 | 36.33% |
| BA240531P00190000 | 2024-04-25 9:59AM EDT | 2024-05-31 | 27.50 | 22.00 | 23.80 | 0.00 | - | 2 | 3 | 33.99% |
| BA240621P00190000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 22.95 | 22.50 | 23.35 | +0.05 | +0.22% | 37 | 5,030 | 23.07% |
| BA240719P00190000 | 2024-04-26 1:59PM EDT | 2024-07-19 | 23.08 | 23.25 | 24.10 | -1.92 | -7.68% | 5 | 1,291 | 23.68% |
| BA240816P00190000 | 2024-04-26 10:38AM EDT | 2024-08-16 | 25.01 | 24.35 | 26.35 | +0.31 | +1.26% | 1 | 962 | 29.38% |
| BA240920P00190000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 25.18 | 25.35 | 26.20 | -0.32 | -1.25% | 4 | 1,871 | 25.19% |
| BA241018P00190000 | 2024-04-25 3:11PM EDT | 2024-10-18 | 27.00 | 25.60 | 26.50 | 0.00 | - | 25 | 164 | 23.93% |
| BA241115P00190000 | 2024-04-26 9:50AM EDT | 2024-11-15 | 27.90 | 26.95 | 27.35 | -0.95 | -3.29% | 2 | 372 | 24.33% |
| BA250117P00190000 | 2024-04-25 11:19AM EDT | 2025-01-17 | 32.85 | 28.30 | 28.90 | 0.00 | - | 108 | 3,990 | 24.44% |
| BA250321P00190000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 29.97 | 29.10 | 30.25 | 0.00 | - | 14 | 122 | 24.36% |
| BA250620P00190000 | 2024-04-25 2:53PM EDT | 2025-06-20 | 32.49 | 31.45 | 32.10 | 0.00 | - | 20 | 516 | 24.36% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 34.40 | 33.30 | 36.80 | -0.45 | -1.29% | 10 | 108 | 26.07% |
| BA260116P00190000 | 2024-04-25 12:42PM EDT | 2026-01-16 | 37.60 | 34.80 | 36.10 | 0.00 | - | 5 | 202 | 24.67% |
| BA260618P00190000 | 2024-04-16 1:26PM EDT | 2026-06-18 | 37.82 | 35.85 | 38.90 | 0.00 | - | 15 | 33 | 25.05% |
| BA261218P00190000 | 2024-04-25 12:27PM EDT | 2026-12-18 | 40.42 | 36.85 | 42.50 | 0.00 | - | 8 | 469 | 25.91% |
© 2024 Yahoo. Tutti i diritti riservati.