Italia markets closed
Dow Jones
36.337,75 +89,88 (+0,25%) Nasdaq
14.419,66 +15,69 (+0,11%) Nikkei 225
32.791,80 +483,94 (+1,50%) EUR/USD
1,0769 +0,0005 (+0,04%) Bitcoin EUR
37.727,77 -2.948,07 (-7,25%) CMC Crypto 200
839,71 -75,10 (-8,21%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:19PM EST. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231215C00230000 | 2023-12-11 1:58PM EST | 2023-12-15 | 17.70 | 17.65 | 17.85 | +2.70 | +18.00% | 115 | 3,371 | 52.66% |
| BA231222C00230000 | 2023-12-11 11:44AM EST | 2023-12-22 | 17.86 | 17.45 | 18.20 | +2.36 | +15.23% | 24 | 692 | 38.65% |
| BA231229C00230000 | 2023-12-11 2:03PM EST | 2023-12-29 | 18.74 | 18.60 | 18.85 | +2.44 | +14.97% | 26 | 4,002 | 35.36% |
| BA240105C00230000 | 2023-12-11 1:26PM EST | 2024-01-05 | 19.19 | 19.25 | 19.50 | +3.74 | +24.21% | 27 | 283 | 33.84% |
| BA240112C00230000 | 2023-12-11 1:14PM EST | 2024-01-12 | 19.88 | 19.90 | 20.25 | +2.51 | +14.45% | 25 | 67 | 33.49% |
| BA240119C00230000 | 2023-12-11 1:58PM EST | 2024-01-19 | 20.80 | 20.60 | 20.80 | +2.76 | +15.30% | 202 | 8,050 | 32.62% |
| BA240126C00230000 | 2023-12-08 12:22PM EST | 2024-01-26 | 21.65 | 21.35 | 21.80 | +4.51 | +26.31% | 3 | 8 | 33.65% |
| BA240216C00230000 | 2023-12-11 1:24PM EST | 2024-02-16 | 24.01 | 23.90 | 24.10 | +2.26 | +10.39% | 42 | 1,701 | 34.42% |
| BA240315C00230000 | 2023-12-11 10:46AM EST | 2024-03-15 | 26.00 | 26.10 | 26.35 | +2.40 | +10.17% | 44 | 1,193 | 34.07% |
| BA240419C00230000 | 2023-12-11 11:05AM EST | 2024-04-19 | 29.00 | 29.15 | 29.45 | +2.74 | +10.43% | 11 | 1,348 | 35.02% |
| BA240517C00230000 | 2023-12-11 11:43AM EST | 2024-05-17 | 31.77 | 31.50 | 31.95 | +2.62 | +8.99% | 4 | 360 | 36.00% |
| BA240621C00230000 | 2023-12-11 1:09PM EST | 2024-06-21 | 33.92 | 34.15 | 34.45 | +2.11 | +6.63% | 59 | 1,483 | 36.37% |
| BA240920C00230000 | 2023-12-11 1:06PM EST | 2024-09-20 | 40.00 | 40.15 | 40.65 | +2.15 | +5.68% | 8 | 290 | 37.68% |
| BA250117C00230000 | 2023-12-11 1:55PM EST | 2025-01-17 | 47.45 | 47.10 | 47.45 | +2.77 | +6.20% | 9 | 3,551 | 38.69% |
| BA250620C00230000 | 2023-12-11 11:18AM EST | 2025-06-20 | 55.00 | 54.50 | 55.70 | +2.74 | +5.24% | 3 | 123 | 40.21% |
| BA251219C00230000 | 2023-12-08 12:58PM EST | 2025-12-19 | 62.27 | 59.50 | 63.65 | +4.27 | +7.36% | 1 | 339 | 41.06% |
| BA260116C00230000 | 2023-12-11 11:59AM EST | 2026-01-16 | 63.22 | 59.00 | 64.10 | +10.07 | +18.95% | 1 | 63 | 40.65% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231215P00230000 | 2023-12-11 1:51PM EST | 2023-12-15 | 0.10 | 0.09 | 0.11 | -0.15 | -60.00% | 1,292 | 3,077 | 32.42% |
| BA231222P00230000 | 2023-12-11 1:50PM EST | 2023-12-22 | 0.37 | 0.35 | 0.39 | -0.35 | -48.61% | 246 | 370 | 27.00% |
| BA231229P00230000 | 2023-12-11 1:13PM EST | 2023-12-29 | 0.65 | 0.61 | 0.67 | -0.39 | -37.50% | 145 | 505 | 24.66% |
| BA240105P00230000 | 2023-12-11 1:47PM EST | 2024-01-05 | 1.09 | 1.03 | 1.10 | -0.56 | -33.94% | 81 | 175 | 24.41% |
| BA240112P00230000 | 2023-12-11 11:35AM EST | 2024-01-12 | 1.62 | 1.46 | 1.57 | -0.55 | -25.35% | 17 | 47 | 24.44% |
| BA240119P00230000 | 2023-12-11 1:59PM EST | 2024-01-19 | 1.90 | 1.84 | 1.91 | -0.60 | -24.00% | 340 | 1,806 | 23.87% |
| BA240126P00230000 | 2023-12-11 11:17AM EST | 2024-01-26 | 2.76 | 2.62 | 3.15 | -0.80 | -22.47% | 2 | 10 | 27.05% |
| BA240216P00230000 | 2023-12-11 12:56PM EST | 2024-02-16 | 4.41 | 4.30 | 4.40 | -0.74 | -14.37% | 27 | 566 | 26.31% |
| BA240315P00230000 | 2023-12-11 1:41PM EST | 2024-03-15 | 5.85 | 5.70 | 5.85 | -0.85 | -12.69% | 153 | 443 | 25.67% |
| BA240419P00230000 | 2023-12-11 1:50PM EST | 2024-04-19 | 7.50 | 7.35 | 7.55 | -0.88 | -10.50% | 23 | 121 | 25.37% |
| BA240517P00230000 | 2023-12-11 1:18PM EST | 2024-05-17 | 9.22 | 9.10 | 9.30 | -1.76 | -16.03% | 22 | 108 | 26.11% |
| BA240621P00230000 | 2023-12-11 12:48PM EST | 2024-06-21 | 10.59 | 10.40 | 10.55 | -1.17 | -9.95% | 103 | 726 | 25.59% |
| BA240920P00230000 | 2023-12-11 12:20PM EST | 2024-09-20 | 14.10 | 13.90 | 14.30 | -0.90 | -6.00% | 13 | 557 | 25.88% |
| BA250117P00230000 | 2023-12-11 10:50AM EST | 2025-01-17 | 18.05 | 17.65 | 18.00 | -0.90 | -4.75% | 15 | 4,236 | 25.62% |
| BA250620P00230000 | 2023-12-11 10:50AM EST | 2025-06-20 | 22.26 | 21.65 | 22.45 | -2.54 | -10.24% | 2 | 35 | 25.75% |
| BA251219P00230000 | 2023-12-08 3:15PM EST | 2025-12-19 | 27.20 | 25.35 | 26.40 | 0.00 | - | 1 | 630 | 25.39% |
| BA260116P00230000 | 2023-12-11 10:03AM EST | 2026-01-16 | 27.00 | 24.60 | 26.40 | 0.00 | - | 1 | 49 | 24.92% |
© 2023 Yahoo. Tutti i diritti riservati.