BA - The Boeing Company
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:220.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602C00220000 | 2023-05-31 3:55PM EDT | 2023-06-02 | 0.04 | 0.02 | 0.05 | 0.00 | - | 338 | 2,362 | 35.94% |
| BA230609C00220000 | 2023-05-31 3:58PM EDT | 2023-06-09 | 0.34 | 0.28 | 0.38 | +0.04 | +13.33% | 180 | 927 | 29.10% |
| BA230616C00220000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 0.84 | 0.76 | 0.84 | 0.00 | - | 362 | 7,923 | 27.78% |
| BA230623C00220000 | 2023-05-31 3:55PM EDT | 2023-06-23 | 1.23 | 1.24 | 1.35 | -0.03 | -2.38% | 60 | 842 | 27.39% |
| BA230630C00220000 | 2023-05-31 3:58PM EDT | 2023-06-30 | 1.81 | 1.76 | 2.03 | +0.02 | +1.12% | 87 | 371 | 28.16% |
| BA230707C00220000 | 2023-05-31 2:41PM EDT | 2023-07-07 | 2.07 | 2.26 | 2.53 | -0.28 | -11.91% | 6 | 93 | 27.92% |
| BA230721C00220000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 3.62 | 3.50 | 3.65 | +0.21 | +6.16% | 171 | 1,985 | 28.29% |
| BA230818C00220000 | 2023-05-31 2:01PM EDT | 2023-08-18 | 5.95 | 6.45 | 6.70 | -0.40 | -6.30% | 76 | 9,565 | 31.68% |
| BA230915C00220000 | 2023-05-31 3:42PM EDT | 2023-09-15 | 8.25 | 8.60 | 8.80 | -0.20 | -2.37% | 36 | 4,204 | 32.24% |
| BA231020C00220000 | 2023-05-31 3:57PM EDT | 2023-10-20 | 11.30 | 11.20 | 11.50 | +0.30 | +2.73% | 10 | 185 | 33.45% |
| BA231117C00220000 | 2023-05-31 3:52PM EDT | 2023-11-17 | 13.20 | 13.45 | 14.00 | 0.00 | - | 5 | 798 | 35.11% |
| BA240119C00220000 | 2023-05-31 1:10PM EDT | 2024-01-19 | 17.00 | 17.50 | 18.10 | -0.35 | -2.02% | 2 | 1,972 | 36.30% |
| BA240621C00220000 | 2023-05-30 3:14PM EDT | 2024-06-21 | 26.22 | 26.30 | 27.20 | 0.00 | - | 13 | 336 | 38.95% |
| BA250117C00220000 | 2023-05-31 2:50PM EDT | 2025-01-17 | 34.85 | 34.25 | 37.25 | -0.48 | -1.36% | 20 | 1,645 | 40.98% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230602P00220000 | 2023-05-31 1:08PM EDT | 2023-06-02 | 16.13 | 13.85 | 15.20 | -3.02 | -15.77% | 5 | 19 | 67.58% |
| BA230609P00220000 | 2023-05-26 9:47AM EDT | 2023-06-09 | 15.90 | 13.85 | 14.90 | 0.00 | - | 1 | 18 | 32.81% |
| BA230616P00220000 | 2023-05-31 11:31AM EDT | 2023-06-16 | 17.95 | 14.25 | 14.95 | +3.80 | +26.86% | 5 | 2,245 | 25.76% |
| BA230623P00220000 | 2023-05-30 10:52AM EDT | 2023-06-23 | 15.40 | 14.40 | 15.50 | 0.00 | - | 6 | 7 | 26.29% |
| BA230721P00220000 | 2023-05-30 12:38PM EDT | 2023-07-21 | 17.00 | 16.10 | 16.80 | 0.00 | - | 1 | 56 | 23.76% |
| BA230818P00220000 | 2023-05-31 3:58PM EDT | 2023-08-18 | 18.65 | 18.70 | 18.85 | -0.05 | -0.27% | 2 | 261 | 25.53% |
| BA230915P00220000 | 2023-05-30 11:34AM EDT | 2023-09-15 | 20.10 | 20.00 | 20.25 | 0.00 | - | 8 | 971 | 25.46% |
| BA231020P00220000 | 2023-05-25 2:21PM EDT | 2023-10-20 | 25.25 | 21.70 | 21.95 | 0.00 | - | 1 | 45 | 25.68% |
| BA231117P00220000 | 2023-05-26 12:44PM EDT | 2023-11-17 | 24.80 | 22.95 | 23.70 | 0.00 | - | 5 | 140 | 26.75% |
| BA240119P00220000 | 2023-05-31 3:23PM EDT | 2024-01-19 | 26.55 | 25.30 | 26.10 | +1.20 | +4.73% | 5 | 1,955 | 26.63% |
| BA240621P00220000 | 2023-05-30 11:17AM EDT | 2024-06-21 | 30.95 | 30.20 | 31.20 | 0.00 | - | 25 | 467 | 26.79% |
| BA250117P00220000 | 2023-05-30 11:58AM EDT | 2025-01-17 | 36.85 | 34.95 | 37.45 | +1.17 | +3.28% | 1 | 1,568 | 27.55% |
© 2023 Yahoo. Tutti i diritti riservati.