Italia markets close in 5 hours 52 minutes
FTSE MIB
34.205,74 +265,99 (+0,78%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,83 +0,26 (+0,31%) Bitcoin EUR
60.119,50 +484,98 (+0,81%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00195000 | 2024-04-25 3:39PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| BA240503C00195000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| BA240510C00195000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA240517C00195000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 12.50% |
| BA240524C00195000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240531C00195000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BA240621C00195000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| BA240719C00195000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| BA240816C00195000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BA240920C00195000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| BA241018C00195000 | 2024-04-25 10:36AM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BA241115C00195000 | 2024-04-25 3:46PM EDT | 2024-11-15 | 7.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA250117C00195000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| BA250321C00195000 | 2024-04-25 3:39PM EDT | 2025-03-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA250620C00195000 | 2024-04-25 11:04AM EDT | 2025-06-20 | 14.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| BA251219C00195000 | 2024-04-24 2:45PM EDT | 2025-12-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260618C00195000 | 2024-04-25 3:10PM EDT | 2026-06-18 | 29.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA261218C00195000 | 2024-04-24 2:47PM EDT | 2026-12-18 | 32.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00195000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 30.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 2024-05-03 | 30.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240510P00195000 | 2024-04-25 2:51PM EDT | 2024-05-10 | 28.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00195000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 27.74 | 0.00 | 0.00 | 0.00 | - | 8,324 | 0 | 0.00% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 31.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 2024-05-31 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00195000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| BA240719P00195000 | 2024-04-25 12:36PM EDT | 2024-07-19 | 32.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA240816P00195000 | 2024-04-25 1:12PM EDT | 2024-08-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00195000 | 2024-04-25 1:08PM EDT | 2024-09-20 | 32.32 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BA241018P00195000 | 2024-04-25 10:58AM EDT | 2024-10-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241115P00195000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 34.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117P00195000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250321P00195000 | 2024-04-25 12:06PM EDT | 2025-03-21 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 38.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00195000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 22.90% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.