Italia markets open in 4 hours 57 minutes
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.216,05 -215,46 (-0,64%) EUR/USD
1,0885 0,0000 (-0,00%) Bitcoin EUR
37.392,99 +1.206,76 (+3,33%) CMC Crypto 200
802,76 +11,20 (+1,41%)
The Boeing Company (BA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208C00220000 | 2023-12-01 3:57PM EST | 2023-12-08 | 14.25 | 13.95 | 14.75 | +1.93 | +15.67% | 274 | 1,712 | 47.75% |
| BA231215C00220000 | 2023-12-01 3:54PM EST | 2023-12-15 | 14.58 | 14.65 | 15.00 | +1.53 | +11.72% | 897 | 5,489 | 33.46% |
| BA231222C00220000 | 2023-12-01 3:59PM EST | 2023-12-22 | 15.44 | 15.30 | 15.85 | +1.59 | +11.48% | 438 | 726 | 32.80% |
| BA231229C00220000 | 2023-12-01 3:42PM EST | 2023-12-29 | 15.70 | 15.90 | 16.25 | +1.30 | +9.03% | 115 | 1,520 | 30.30% |
| BA240105C00220000 | 2023-12-01 3:56PM EST | 2024-01-05 | 16.60 | 16.45 | 17.20 | +3.05 | +22.51% | 45 | 364 | 31.35% |
| BA240112C00220000 | 2023-12-01 3:02PM EST | 2024-01-12 | 18.05 | 17.20 | 17.75 | +18.05 | - | 6 | 5 | 30.71% |
| BA240119C00220000 | 2023-12-01 3:58PM EST | 2024-01-19 | 17.90 | 17.85 | 18.20 | +1.35 | +8.16% | 443 | 8,674 | 29.98% |
| BA240216C00220000 | 2023-12-01 3:32PM EST | 2024-02-16 | 21.33 | 21.25 | 22.00 | +1.33 | +6.65% | 224 | 961 | 34.11% |
| BA240315C00220000 | 2023-12-01 3:32PM EST | 2024-03-15 | 23.65 | 23.50 | 24.00 | +1.50 | +6.77% | 77 | 565 | 33.58% |
| BA240419C00220000 | 2023-12-01 3:35PM EST | 2024-04-19 | 26.26 | 26.20 | 26.75 | +2.56 | +10.80% | 28 | 433 | 34.22% |
| BA240517C00220000 | 2023-12-01 2:29PM EST | 2024-05-17 | 29.35 | 28.65 | 29.05 | +2.15 | +7.90% | 39 | 397 | 35.14% |
| BA240621C00220000 | 2023-12-01 3:33PM EST | 2024-06-21 | 31.09 | 30.95 | 31.95 | +2.79 | +9.86% | 314 | 1,845 | 36.41% |
| BA240920C00220000 | 2023-12-01 3:50PM EST | 2024-09-20 | 36.90 | 36.55 | 37.30 | +2.70 | +7.89% | 8 | 176 | 37.04% |
| BA250117C00220000 | 2023-12-01 2:07PM EST | 2025-01-17 | 44.56 | 43.10 | 43.70 | +4.06 | +10.02% | 4 | 2,410 | 38.09% |
| BA250620C00220000 | 2023-11-30 11:10AM EST | 2025-06-20 | 45.70 | 50.05 | 50.80 | 0.00 | - | 2 | 96 | 39.01% |
| BA251219C00220000 | 2023-12-01 10:51AM EST | 2025-12-19 | 57.00 | 56.85 | 57.80 | +4.50 | +8.57% | 1 | 445 | 39.56% |
| BA260116C00220000 | 2023-12-01 11:46AM EST | 2026-01-16 | 58.75 | 57.00 | 58.75 | +3.00 | +5.38% | 31 | 141 | 39.59% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208P00220000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.15 | 0.14 | 0.16 | -0.13 | -46.43% | 840 | 693 | 31.15% |
| BA231215P00220000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.59 | 0.52 | 0.62 | -0.24 | -28.92% | 1,328 | 1,998 | 27.74% |
| BA231222P00220000 | 2023-12-01 3:59PM EST | 2023-12-22 | 1.00 | 0.92 | 1.04 | -0.59 | -37.11% | 280 | 718 | 25.86% |
| BA231229P00220000 | 2023-12-01 3:58PM EST | 2023-12-29 | 1.35 | 1.26 | 1.37 | -0.25 | -15.62% | 378 | 533 | 24.33% |
| BA240105P00220000 | 2023-12-01 2:39PM EST | 2024-01-05 | 1.72 | 1.69 | 1.79 | -0.83 | -32.55% | 918 | 70 | 23.90% |
| BA240112P00220000 | 2023-12-01 3:28PM EST | 2024-01-12 | 2.21 | 2.14 | 2.34 | +2.21 | - | 10 | 120 | 24.26% |
| BA240119P00220000 | 2023-12-01 3:57PM EST | 2024-01-19 | 2.63 | 2.57 | 2.65 | -0.34 | -11.45% | 446 | 3,160 | 23.63% |
| BA240216P00220000 | 2023-12-01 3:53PM EST | 2024-02-16 | 5.14 | 4.95 | 5.10 | -0.36 | -6.55% | 211 | 718 | 25.92% |
| BA240315P00220000 | 2023-12-01 2:47PM EST | 2024-03-15 | 6.37 | 6.45 | 6.55 | -0.65 | -9.26% | 19 | 458 | 25.52% |
| BA240419P00220000 | 2023-12-01 3:54PM EST | 2024-04-19 | 8.14 | 7.95 | 8.15 | -0.50 | -5.79% | 46 | 291 | 25.20% |
| BA240517P00220000 | 2023-12-01 3:53PM EST | 2024-05-17 | 9.69 | 9.55 | 9.70 | -0.49 | -4.81% | 16 | 1,357 | 25.71% |
| BA240621P00220000 | 2023-12-01 3:04PM EST | 2024-06-21 | 10.77 | 10.85 | 11.05 | -0.83 | -7.16% | 52 | 2,442 | 25.50% |
| BA240920P00220000 | 2023-12-01 2:30PM EST | 2024-09-20 | 14.04 | 13.90 | 14.55 | -1.76 | -11.14% | 4 | 135 | 25.70% |
| BA250117P00220000 | 2023-12-01 3:53PM EST | 2025-01-17 | 18.08 | 17.85 | 18.10 | -0.30 | -1.63% | 24 | 2,876 | 25.51% |
| BA250620P00220000 | 2023-12-01 12:14PM EST | 2025-06-20 | 21.56 | 21.60 | 22.50 | -1.78 | -7.63% | 3 | 48 | 25.80% |
| BA251219P00220000 | 2023-12-01 1:09PM EST | 2025-12-19 | 25.10 | 25.10 | 26.90 | -5.20 | -17.16% | 3 | 1,015 | 25.95% |
| BA260116P00220000 | 2023-12-01 9:47AM EST | 2026-01-16 | 25.00 | 23.75 | 26.70 | -1.59 | -5.98% | 2 | 39 | 25.32% |
© 2023 Yahoo. Tutti i diritti riservati.