Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.273,65 +187,85 (+0,49%) Nasdaq
15.945,99 +334,23 (+2,14%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,03 +0,46 (+0,55%) Bitcoin EUR
59.469,66 -525,50 (-0,88%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:47PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00230000 | 2024-04-25 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 193.75% |
| BA240503C00230000 | 2024-04-24 12:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 105 | 82.03% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 2024-05-10 | 0.16 | 0.01 | 0.19 | 0.00 | - | 10 | 4 | 68.95% |
| BA240517C00230000 | 2024-04-26 11:41AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 3,073 | 49.61% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.22 | 0.00 | - | 31 | 45 | 50.20% |
| BA240621C00230000 | 2024-04-26 11:23AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 23 | 6,595 | 34.38% |
| BA240719C00230000 | 2024-04-26 11:23AM EDT | 2024-07-19 | 0.19 | 0.14 | 0.24 | +0.01 | +5.56% | 2 | 748 | 32.76% |
| BA240816C00230000 | 2024-04-26 10:41AM EDT | 2024-08-16 | 0.44 | 0.39 | 0.49 | -0.06 | -12.00% | 6 | 870 | 31.98% |
| BA240920C00230000 | 2024-04-26 11:19AM EDT | 2024-09-20 | 0.84 | 0.81 | 0.85 | +0.03 | +3.70% | 1 | 747 | 31.08% |
| BA241018C00230000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 1.30 | 1.24 | 1.31 | +0.26 | +25.00% | 1 | 261 | 31.32% |
| BA241115C00230000 | 2024-04-26 12:23PM EDT | 2024-11-15 | 1.88 | 1.88 | 1.99 | -0.43 | -18.61% | 26 | 89 | 32.22% |
| BA250117C00230000 | 2024-04-26 12:09PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.45 | -0.15 | -4.29% | 25 | 6,453 | 32.87% |
| BA250321C00230000 | 2024-04-26 11:56AM EDT | 2025-03-21 | 5.20 | 5.10 | 5.25 | +0.50 | +10.64% | 3 | 122 | 33.89% |
| BA250620C00230000 | 2024-04-25 3:17PM EDT | 2025-06-20 | 8.13 | 7.60 | 7.85 | 0.00 | - | 23 | 1,033 | 34.83% |
| BA251219C00230000 | 2024-04-25 1:10PM EDT | 2025-12-19 | 12.60 | 12.95 | 13.50 | 0.00 | - | 45 | 771 | 36.79% |
| BA260116C00230000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 13.85 | 13.15 | 13.85 | +0.10 | +0.73% | 3 | 286 | 36.41% |
| BA260618C00230000 | 2024-04-26 10:56AM EDT | 2026-06-18 | 18.15 | 17.80 | 18.50 | +0.10 | +0.55% | 1 | 23 | 37.76% |
| BA261218C00230000 | 2024-04-26 10:47AM EDT | 2026-12-18 | 23.05 | 22.35 | 23.10 | -0.20 | -0.86% | 8 | 276 | 38.38% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 2024-04-26 | 39.00 | 63.15 | 66.55 | 0.00 | - | 1 | 0 | 439.65% |
| BA240517P00230000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 64.16 | 63.40 | 64.50 | +1.59 | +2.54% | 1 | 3 | 78.81% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 63.15 | 64.80 | 0.00 | - | - | 0 | 69.12% |
| BA240621P00230000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 62.60 | 63.30 | 64.55 | 0.00 | - | 1,070 | 152 | 55.54% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 63.30 | 64.70 | 0.00 | - | 9 | 0 | 46.63% |
| BA240816P00230000 | 2024-04-25 3:47PM EDT | 2024-08-16 | 62.55 | 63.35 | 64.50 | 0.00 | - | 880 | 119 | 39.14% |
| BA240920P00230000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 62.45 | 63.05 | 64.60 | 0.00 | - | 1,900 | 235 | 34.80% |
| BA241018P00230000 | 2024-04-25 12:13PM EDT | 2024-10-18 | 68.00 | 62.95 | 65.25 | 0.00 | - | 16 | 0 | 35.05% |
| BA241115P00230000 | 2024-04-26 11:54AM EDT | 2024-11-15 | 63.86 | 62.85 | 65.15 | +0.66 | +1.04% | 1 | 0 | 32.15% |
| BA250117P00230000 | 2024-04-26 10:42AM EDT | 2025-01-17 | 63.40 | 62.90 | 64.95 | +1.48 | +2.39% | 18 | 3,045 | 27.36% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 63.00 | 64.65 | 0.00 | - | 7 | 12 | 23.54% |
| BA250620P00230000 | 2024-04-26 12:06PM EDT | 2025-06-20 | 64.06 | 63.70 | 64.60 | +0.23 | +0.36% | 17 | 167 | 20.69% |
| BA251219P00230000 | 2024-04-25 9:44AM EDT | 2025-12-19 | 68.16 | 64.05 | 66.45 | 0.00 | - | 2 | 572 | 21.57% |
| BA260116P00230000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 64.52 | 64.15 | 65.75 | 0.00 | - | 13 | 224 | 19.68% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 64.95 | 68.65 | 0.00 | - | 6 | 3 | 22.36% |
| BA261218P00230000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 69.55 | 65.80 | 68.50 | 0.00 | - | 1 | 222 | 19.95% |
© 2024 Yahoo. Tutti i diritti riservati.