Italia markets open in 6 hours 10 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.607,71 -20,77 (-0,06%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
59.859,20 -372,76 (-0,62%) CMC Crypto 200
1.386,74 +4,17 (+0,30%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:210.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00210000 | 2024-04-25 11:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 772 | 143.75% |
| BA240503C00210000 | 2024-04-25 9:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 25 | 376 | 60.16% |
| BA240510C00210000 | 2024-04-25 12:44PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.03 | 0.00 | - | 32 | 253 | 44.73% |
| BA240517C00210000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 741 | 6,651 | 40.82% |
| BA240524C00210000 | 2024-04-25 3:28PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.41 | -0.43 | -84.31% | 26 | 447 | 46.95% |
| BA240531C00210000 | 2024-04-24 12:48PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.30 | 0.00 | - | 16 | 19 | 39.80% |
| BA240621C00210000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.31 | 0.00 | - | 247 | 7,787 | 31.81% |
| BA240719C00210000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.65 | +0.06 | +10.71% | 297 | 3,720 | 30.07% |
| BA240816C00210000 | 2024-04-25 3:11PM EDT | 2024-08-16 | 1.42 | 1.36 | 1.50 | +0.13 | +10.08% | 19 | 2,634 | 31.80% |
| BA240920C00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 2.50 | 2.24 | 2.44 | +0.35 | +16.28% | 65 | 820 | 31.93% |
| BA241018C00210000 | 2024-04-25 12:54PM EDT | 2024-10-18 | 2.66 | 3.20 | 3.35 | -0.24 | -8.28% | 13 | 524 | 32.42% |
| BA241115C00210000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 4.75 | 3.25 | 4.65 | +0.75 | +18.75% | 12 | 204 | 33.85% |
| BA250117C00210000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 6.65 | 6.40 | 6.75 | +0.44 | +7.09% | 84 | 3,931 | 34.33% |
| BA250321C00210000 | 2024-04-25 3:37PM EDT | 2025-03-21 | 9.33 | 8.85 | 9.30 | +0.83 | +9.76% | 7 | 296 | 35.62% |
| BA250620C00210000 | 2024-04-25 1:47PM EDT | 2025-06-20 | 12.55 | 12.30 | 12.75 | +1.10 | +9.61% | 15 | 755 | 36.87% |
| BA251219C00210000 | 2024-04-25 10:23AM EDT | 2025-12-19 | 16.80 | 18.30 | 19.35 | +0.80 | +5.00% | 1 | 414 | 38.86% |
| BA260116C00210000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 18.47 | 18.70 | 20.05 | -0.23 | -1.23% | 33 | 356 | 38.81% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 22.00 | 23.75 | 25.00 | -3.26 | -12.91% | 1 | 57 | 39.95% |
| BA261218C00210000 | 2024-04-25 3:51PM EDT | 2026-12-18 | 29.10 | 27.35 | 29.80 | +1.55 | +5.63% | 15 | 159 | 40.41% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 2024-04-26 | 41.80 | 38.85 | 46.85 | 0.00 | - | 3 | 0 | 443.46% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 42.00 | 44.25 | 0.00 | - | 18 | 0 | 109.47% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 42.20 | 43.95 | 0.00 | - | 1 | 0 | 74.07% |
| BA240517P00210000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 42.50 | 42.60 | 43.85 | -3.45 | -7.51% | 270 | 31 | 59.33% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 42.20 | 43.95 | 0.00 | - | 1 | 0 | 53.27% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 42.25 | 43.80 | 0.00 | - | - | 0 | 45.63% |
| BA240621P00210000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 43.05 | 42.60 | 45.00 | -2.04 | -4.52% | 3,947 | 519 | 47.16% |
| BA240719P00210000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 44.75 | 42.60 | 45.05 | +0.35 | +0.79% | 45 | 11 | 38.93% |
| BA240816P00210000 | 2024-04-25 11:48AM EDT | 2024-08-16 | 48.76 | 42.55 | 43.70 | +4.31 | +9.70% | 8 | 375 | 24.88% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 42.81 | 42.60 | 45.05 | -0.49 | -1.13% | 59 | 395 | 29.51% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 42.70 | 44.05 | +6.67 | +15.87% | 1 | 17 | 22.28% |
| BA241115P00210000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 40.04 | 43.50 | 44.30 | 0.00 | - | 2 | 276 | 21.97% |
| BA250117P00210000 | 2024-04-25 2:46PM EDT | 2025-01-17 | 45.61 | 43.80 | 44.65 | -0.39 | -0.85% | 457 | 4,174 | 20.59% |
| BA250321P00210000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 44.71 | 44.90 | 45.65 | -3.40 | -7.07% | 33 | 54 | 21.49% |
| BA250620P00210000 | 2024-04-25 3:13PM EDT | 2025-06-20 | 46.50 | 45.95 | 46.80 | +2.50 | +5.68% | 23 | 795 | 21.55% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 48.05 | 49.70 | 0.00 | - | 2 | 657 | 22.54% |
| BA260116P00210000 | 2024-04-24 12:13PM EDT | 2026-01-16 | 48.65 | 48.40 | 49.90 | 0.00 | - | 15 | 687 | 22.32% |
| BA260618P00210000 | 2024-04-25 1:40PM EDT | 2026-06-18 | 50.00 | 49.70 | 50.85 | +3.90 | +8.46% | 6 | 14 | 21.20% |
| BA261218P00210000 | 2024-04-25 11:46AM EDT | 2026-12-18 | 55.04 | 50.55 | 54.25 | +4.94 | +9.86% | 1 | 743 | 22.68% |
© 2024 Yahoo. Tutti i diritti riservati.