Italia markets open in 4 hours 57 minutes

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
233,87+2,24 (+0,97%)
Alla chiusura: 04:00PM EST
234,99 +1,12 (+0,48%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231208C002200002023-12-01 3:57PM EST2023-12-0814.2513.9514.75+1.93+15.67%2741,71247.75%
BA231215C002200002023-12-01 3:54PM EST2023-12-1514.5814.6515.00+1.53+11.72%8975,48933.46%
BA231222C002200002023-12-01 3:59PM EST2023-12-2215.4415.3015.85+1.59+11.48%43872632.80%
BA231229C002200002023-12-01 3:42PM EST2023-12-2915.7015.9016.25+1.30+9.03%1151,52030.30%
BA240105C002200002023-12-01 3:56PM EST2024-01-0516.6016.4517.20+3.05+22.51%4536431.35%
BA240112C002200002023-12-01 3:02PM EST2024-01-1218.0517.2017.75+18.05-6530.71%
BA240119C002200002023-12-01 3:58PM EST2024-01-1917.9017.8518.20+1.35+8.16%4438,67429.98%
BA240216C002200002023-12-01 3:32PM EST2024-02-1621.3321.2522.00+1.33+6.65%22496134.11%
BA240315C002200002023-12-01 3:32PM EST2024-03-1523.6523.5024.00+1.50+6.77%7756533.58%
BA240419C002200002023-12-01 3:35PM EST2024-04-1926.2626.2026.75+2.56+10.80%2843334.22%
BA240517C002200002023-12-01 2:29PM EST2024-05-1729.3528.6529.05+2.15+7.90%3939735.14%
BA240621C002200002023-12-01 3:33PM EST2024-06-2131.0930.9531.95+2.79+9.86%3141,84536.41%
BA240920C002200002023-12-01 3:50PM EST2024-09-2036.9036.5537.30+2.70+7.89%817637.04%
BA250117C002200002023-12-01 2:07PM EST2025-01-1744.5643.1043.70+4.06+10.02%42,41038.09%
BA250620C002200002023-11-30 11:10AM EST2025-06-2045.7050.0550.800.00-29639.01%
BA251219C002200002023-12-01 10:51AM EST2025-12-1957.0056.8557.80+4.50+8.57%144539.56%
BA260116C002200002023-12-01 11:46AM EST2026-01-1658.7557.0058.75+3.00+5.38%3114139.59%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231208P002200002023-12-01 3:58PM EST2023-12-080.150.140.16-0.13-46.43%84069331.15%
BA231215P002200002023-12-01 3:58PM EST2023-12-150.590.520.62-0.24-28.92%1,3281,99827.74%
BA231222P002200002023-12-01 3:59PM EST2023-12-221.000.921.04-0.59-37.11%28071825.86%
BA231229P002200002023-12-01 3:58PM EST2023-12-291.351.261.37-0.25-15.62%37853324.33%
BA240105P002200002023-12-01 2:39PM EST2024-01-051.721.691.79-0.83-32.55%9187023.90%
BA240112P002200002023-12-01 3:28PM EST2024-01-122.212.142.34+2.21-1012024.26%
BA240119P002200002023-12-01 3:57PM EST2024-01-192.632.572.65-0.34-11.45%4463,16023.63%
BA240216P002200002023-12-01 3:53PM EST2024-02-165.144.955.10-0.36-6.55%21171825.92%
BA240315P002200002023-12-01 2:47PM EST2024-03-156.376.456.55-0.65-9.26%1945825.52%
BA240419P002200002023-12-01 3:54PM EST2024-04-198.147.958.15-0.50-5.79%4629125.20%
BA240517P002200002023-12-01 3:53PM EST2024-05-179.699.559.70-0.49-4.81%161,35725.71%
BA240621P002200002023-12-01 3:04PM EST2024-06-2110.7710.8511.05-0.83-7.16%522,44225.50%
BA240920P002200002023-12-01 2:30PM EST2024-09-2014.0413.9014.55-1.76-11.14%413525.70%
BA250117P002200002023-12-01 3:53PM EST2025-01-1718.0817.8518.10-0.30-1.63%242,87625.51%
BA250620P002200002023-12-01 12:14PM EST2025-06-2021.5621.6022.50-1.78-7.63%34825.80%
BA251219P002200002023-12-01 1:09PM EST2025-12-1925.1025.1026.90-5.20-17.16%31,01525.95%
BA260116P002200002023-12-01 9:47AM EST2026-01-1625.0023.7526.70-1.59-5.98%23925.32%