BA - The Boeing Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:195.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602C00195000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 11.00 | 10.55 | 11.45 | +0.85 | +8.37% | 77 | 283 | 55.62% |
| BA230609C00195000 | 2023-05-31 11:15AM EDT | 2023-06-09 | 9.09 | 11.60 | 12.10 | -2.29 | -20.12% | 20 | 61 | 38.14% |
| BA230616C00195000 | 2023-05-31 3:58PM EDT | 2023-06-16 | 13.00 | 12.65 | 13.20 | +0.45 | +3.59% | 4 | 1,257 | 37.67% |
| BA230623C00195000 | 2023-05-26 10:23AM EDT | 2023-06-23 | 12.45 | 12.70 | 14.05 | 0.00 | - | 7 | 37 | 36.71% |
| BA230630C00195000 | 2023-05-31 9:50AM EDT | 2023-06-30 | 11.90 | 14.00 | 15.10 | -4.65 | -28.10% | 2 | 40 | 37.49% |
| BA230707C00195000 | 2023-05-25 1:43PM EDT | 2023-07-07 | 13.16 | 14.75 | 15.95 | +0.96 | +7.87% | 1 | 0 | 37.54% |
| BA230721C00195000 | 2023-05-31 1:54PM EDT | 2023-07-21 | 15.40 | 16.40 | 17.10 | -0.35 | -2.22% | 23 | 211 | 36.25% |
| BA230818C00195000 | 2023-05-31 3:58PM EDT | 2023-08-18 | 19.95 | 19.70 | 19.90 | +1.05 | +5.56% | 6 | 517 | 37.20% |
| BA230915C00195000 | 2023-05-31 3:59PM EDT | 2023-09-15 | 22.30 | 21.80 | 22.30 | -0.45 | -1.98% | 94 | 282 | 37.78% |
| BA231020C00195000 | 2023-05-31 3:08PM EDT | 2023-10-20 | 23.80 | 24.55 | 25.05 | 0.00 | - | 1 | 413 | 38.53% |
| BA231117C00195000 | 2023-05-18 12:20PM EDT | 2023-11-17 | 27.75 | 27.05 | 27.65 | 0.00 | - | 2 | 42 | 40.13% |
| BA240119C00195000 | 2023-05-31 12:03PM EDT | 2024-01-19 | 31.55 | 30.95 | 31.85 | +0.35 | +1.12% | 2 | 1,201 | 41.05% |
| BA240621C00195000 | 2023-05-30 12:19PM EDT | 2024-06-21 | 40.00 | 39.10 | 40.40 | 0.00 | - | 2 | 263 | 42.55% |
| BA250117C00195000 | 2023-05-30 12:33PM EDT | 2025-01-17 | 49.75 | 47.85 | 49.85 | 0.00 | - | 2 | 277 | 43.86% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602P00195000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.10 | 0.09 | 0.17 | -0.14 | -58.33% | 858 | 1,488 | 37.50% |
| BA230609P00195000 | 2023-05-31 3:51PM EDT | 2023-06-09 | 0.91 | 0.70 | 0.87 | -0.17 | -15.74% | 126 | 807 | 32.01% |
| BA230616P00195000 | 2023-05-31 3:58PM EDT | 2023-06-16 | 1.60 | 1.52 | 1.74 | -0.39 | -19.60% | 127 | 3,178 | 32.00% |
| BA230623P00195000 | 2023-05-31 1:01PM EDT | 2023-06-23 | 2.77 | 2.18 | 2.39 | +0.12 | +4.53% | 39 | 268 | 31.04% |
| BA230630P00195000 | 2023-05-31 3:58PM EDT | 2023-06-30 | 2.99 | 2.83 | 3.15 | -0.31 | -9.39% | 46 | 227 | 31.29% |
| BA230707P00195000 | 2023-05-31 10:11AM EDT | 2023-07-07 | 4.36 | 3.20 | 3.55 | +0.52 | +13.54% | 7 | 0 | 30.09% |
| BA230721P00195000 | 2023-05-31 3:46PM EDT | 2023-07-21 | 4.80 | 4.45 | 4.65 | -0.12 | -2.44% | 62 | 477 | 29.88% |
| BA230818P00195000 | 2023-05-31 1:59PM EDT | 2023-08-18 | 7.60 | 6.80 | 7.15 | +0.25 | +3.40% | 11 | 597 | 31.39% |
| BA230915P00195000 | 2023-05-31 1:49PM EDT | 2023-09-15 | 9.35 | 8.40 | 8.65 | +0.35 | +3.89% | 75 | 926 | 30.69% |
| BA231020P00195000 | 2023-05-31 1:49PM EDT | 2023-10-20 | 11.20 | 10.20 | 10.50 | +0.30 | +2.75% | 11 | 52 | 30.55% |
| BA231117P00195000 | 2023-05-30 12:00PM EDT | 2023-11-17 | 11.95 | 11.70 | 12.20 | 0.00 | - | 18 | 109 | 31.18% |
| BA240119P00195000 | 2023-05-31 1:44PM EDT | 2024-01-19 | 14.80 | 14.10 | 14.75 | +0.25 | +1.72% | 24 | 3,184 | 30.78% |
| BA240621P00195000 | 2023-05-31 11:21AM EDT | 2024-06-21 | 20.50 | 19.30 | 19.85 | -1.05 | -4.87% | 10 | 963 | 30.28% |
| BA250117P00195000 | 2023-05-31 3:31PM EDT | 2025-01-17 | 25.13 | 23.40 | 25.85 | -0.67 | -2.60% | 1 | 477 | 30.42% |
© 2023 Yahoo. Tutti i diritti riservati.