Italia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
246,83+2,13 (+0,87%)
Al 02:19PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231215C002300002023-12-11 1:58PM EST2023-12-1517.7017.6517.85+2.70+18.00%1153,37152.66%
BA231222C002300002023-12-11 11:44AM EST2023-12-2217.8617.4518.20+2.36+15.23%2469238.65%
BA231229C002300002023-12-11 2:03PM EST2023-12-2918.7418.6018.85+2.44+14.97%264,00235.36%
BA240105C002300002023-12-11 1:26PM EST2024-01-0519.1919.2519.50+3.74+24.21%2728333.84%
BA240112C002300002023-12-11 1:14PM EST2024-01-1219.8819.9020.25+2.51+14.45%256733.49%
BA240119C002300002023-12-11 1:58PM EST2024-01-1920.8020.6020.80+2.76+15.30%2028,05032.62%
BA240126C002300002023-12-08 12:22PM EST2024-01-2621.6521.3521.80+4.51+26.31%3833.65%
BA240216C002300002023-12-11 1:24PM EST2024-02-1624.0123.9024.10+2.26+10.39%421,70134.42%
BA240315C002300002023-12-11 10:46AM EST2024-03-1526.0026.1026.35+2.40+10.17%441,19334.07%
BA240419C002300002023-12-11 11:05AM EST2024-04-1929.0029.1529.45+2.74+10.43%111,34835.02%
BA240517C002300002023-12-11 11:43AM EST2024-05-1731.7731.5031.95+2.62+8.99%436036.00%
BA240621C002300002023-12-11 1:09PM EST2024-06-2133.9234.1534.45+2.11+6.63%591,48336.37%
BA240920C002300002023-12-11 1:06PM EST2024-09-2040.0040.1540.65+2.15+5.68%829037.68%
BA250117C002300002023-12-11 1:55PM EST2025-01-1747.4547.1047.45+2.77+6.20%93,55138.69%
BA250620C002300002023-12-11 11:18AM EST2025-06-2055.0054.5055.70+2.74+5.24%312340.21%
BA251219C002300002023-12-08 12:58PM EST2025-12-1962.2759.5063.65+4.27+7.36%133941.06%
BA260116C002300002023-12-11 11:59AM EST2026-01-1663.2259.0064.10+10.07+18.95%16340.65%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231215P002300002023-12-11 1:51PM EST2023-12-150.100.090.11-0.15-60.00%1,2923,07732.42%
BA231222P002300002023-12-11 1:50PM EST2023-12-220.370.350.39-0.35-48.61%24637027.00%
BA231229P002300002023-12-11 1:13PM EST2023-12-290.650.610.67-0.39-37.50%14550524.66%
BA240105P002300002023-12-11 1:47PM EST2024-01-051.091.031.10-0.56-33.94%8117524.41%
BA240112P002300002023-12-11 11:35AM EST2024-01-121.621.461.57-0.55-25.35%174724.44%
BA240119P002300002023-12-11 1:59PM EST2024-01-191.901.841.91-0.60-24.00%3401,80623.87%
BA240126P002300002023-12-11 11:17AM EST2024-01-262.762.623.15-0.80-22.47%21027.05%
BA240216P002300002023-12-11 12:56PM EST2024-02-164.414.304.40-0.74-14.37%2756626.31%
BA240315P002300002023-12-11 1:41PM EST2024-03-155.855.705.85-0.85-12.69%15344325.67%
BA240419P002300002023-12-11 1:50PM EST2024-04-197.507.357.55-0.88-10.50%2312125.37%
BA240517P002300002023-12-11 1:18PM EST2024-05-179.229.109.30-1.76-16.03%2210826.11%
BA240621P002300002023-12-11 12:48PM EST2024-06-2110.5910.4010.55-1.17-9.95%10372625.59%
BA240920P002300002023-12-11 12:20PM EST2024-09-2014.1013.9014.30-0.90-6.00%1355725.88%
BA250117P002300002023-12-11 10:50AM EST2025-01-1718.0517.6518.00-0.90-4.75%154,23625.62%
BA250620P002300002023-12-11 10:50AM EST2025-06-2022.2621.6522.45-2.54-10.24%23525.75%
BA251219P002300002023-12-08 3:15PM EST2025-12-1927.2025.3526.400.00-163025.39%
BA260116P002300002023-12-11 10:03AM EST2026-01-1627.0024.6026.400.00-14924.92%