Italia markets close in 2 hours 48 minutes
FTSE MIB
34.236,91 +297,16 (+0,88%) 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
84,40 +0,83 (+0,99%) Bitcoin EUR
60.051,88 +540,96 (+0,91%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00200000 | 2024-04-25 2:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 2,204 | 50.00% |
| BA240503C00200000 | 2024-04-25 3:19PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 796 | 25.00% |
| BA240510C00200000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 270 | 25.00% |
| BA240517C00200000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,489 | 13,502 | 12.50% |
| BA240524C00200000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 234 | 12.50% |
| BA240531C00200000 | 2024-04-25 3:45PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 98 | 193 | 12.50% |
| BA240621C00200000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,542 | 7,915 | 12.50% |
| BA240719C00200000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 305 | 1,667 | 6.25% |
| BA240816C00200000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 80 | 1,559 | 6.25% |
| BA240920C00200000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 3.91 | 0.00 | 0.00 | 0.00 | - | 57 | 1,759 | 6.25% |
| BA241018C00200000 | 2024-04-25 2:44PM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 62 | 1,042 | 6.25% |
| BA241115C00200000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 98 | 350 | 6.25% |
| BA250117C00200000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 525 | 6,127 | 6.25% |
| BA250321C00200000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 12.09 | 0.00 | 0.00 | 0.00 | - | 36 | 546 | 3.13% |
| BA250620C00200000 | 2024-04-25 1:52PM EDT | 2025-06-20 | 14.57 | 0.00 | 0.00 | 0.00 | - | 28 | 834 | 3.13% |
| BA251219C00200000 | 2024-04-25 3:58PM EDT | 2025-12-19 | 22.05 | 0.00 | 0.00 | 0.00 | - | 23 | 473 | 3.13% |
| BA260116C00200000 | 2024-04-25 2:49PM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 41 | 1,313 | 3.13% |
| BA260618C00200000 | 2024-04-25 2:58PM EDT | 2026-06-18 | 27.70 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 3.13% |
| BA261218C00200000 | 2024-04-25 2:59PM EDT | 2026-12-18 | 32.55 | 0.00 | 0.00 | 0.00 | - | 135 | 657 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00200000 | 2024-04-24 11:44AM EDT | 2024-04-26 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 2024-05-03 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 34.45 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| BA240517P00200000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 32.46 | 0.00 | 0.00 | 0.00 | - | 6,770 | 63 | 0.00% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 34.95 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
| BA240531P00200000 | 2024-04-25 9:34AM EDT | 2024-05-31 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00200000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6,578 | 1,397 | 0.00% |
| BA240719P00200000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 33.14 | 0.00 | 0.00 | 0.00 | - | 36 | 694 | 0.00% |
| BA240816P00200000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 50 | 409 | 0.00% |
| BA240920P00200000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 33.90 | 0.00 | 0.00 | 0.00 | - | 24 | 1,608 | 0.00% |
| BA241018P00200000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| BA241115P00200000 | 2024-04-25 11:26AM EDT | 2024-11-15 | 40.10 | 0.00 | 0.00 | 0.00 | - | 21 | 134 | 0.00% |
| BA250117P00200000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 35.66 | 0.00 | 0.00 | 0.00 | - | 188 | 5,025 | 0.00% |
| BA250321P00200000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,143 | 0.00% |
| BA250620P00200000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 38.50 | 0.00 | 0.00 | 0.00 | - | 65 | 696 | 0.00% |
| BA251219P00200000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| BA260116P00200000 | 2024-04-25 3:38PM EDT | 2026-01-16 | 41.62 | 0.00 | 0.00 | 0.00 | - | 19 | 817 | 0.00% |
| BA260618P00200000 | 2024-04-24 2:07PM EDT | 2026-06-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| BA261218P00200000 | 2024-04-23 1:47PM EDT | 2026-12-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 11 | 287 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.