Italia Markets open in 7 hrs 19 mins

The Boeing Company (BA)

NYSE - Nasdaq Prezzo in tempo reale. 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:240.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231208C002400002023-12-01 3:59PM EST2023-12-080.960.931.00+0.12+14.29%5,1453,81628.61%
BA231215C002400002023-12-01 3:59PM EST2023-12-152.142.132.23+0.44+25.88%2,1741,98627.25%
BA231222C002400002023-12-01 3:46PM EST2023-12-222.902.843.10+0.53+22.36%86667026.17%
BA231229C002400002023-12-01 3:59PM EST2023-12-293.653.453.65+0.72+24.57%29388024.74%
BA240105C002400002023-12-01 3:52PM EST2024-01-054.204.204.40+0.58+16.02%3414024.79%
BA240112C002400002023-12-01 3:21PM EST2024-01-125.235.055.25+5.23-151525.39%
BA240119C002400002023-12-01 3:58PM EST2024-01-195.705.705.85+0.70+14.00%2,0595,82325.27%
BA240216C002400002023-12-01 3:47PM EST2024-02-169.559.509.65+0.90+10.40%3651,16229.14%
BA240315C002400002023-12-01 3:43PM EST2024-03-1511.8011.8512.20+0.90+8.26%47060030.04%
BA240419C002400002023-12-01 3:53PM EST2024-04-1914.5014.5514.70+1.10+8.21%5136930.31%
BA240517C002400002023-12-01 3:49PM EST2024-05-1717.0517.0017.85+0.79+4.86%2017732.65%
BA240621C002400002023-12-01 3:48PM EST2024-06-2119.5019.3019.65+1.50+8.33%1493,86532.27%
BA240920C002400002023-12-01 3:49PM EST2024-09-2025.4525.2025.55+2.08+8.90%9527633.84%
BA250117C002400002023-12-01 3:45PM EST2025-01-1732.2532.0532.70+2.45+8.22%2742,24435.78%
BA250620C002400002023-12-01 10:39AM EST2025-06-2040.0339.1540.45+3.18+8.63%13737.26%
BA251219C002400002023-11-29 1:41PM EST2025-12-1940.4546.4047.400.00-214837.72%
BA260116C002400002023-12-01 2:11PM EST2026-01-1648.2647.3048.55+2.81+6.18%48537.90%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA231208P002400002023-12-01 3:41PM EST2023-12-087.306.757.10-1.64-18.34%77428.25%
BA231215P002400002023-12-01 2:47PM EST2023-12-157.507.808.10-3.03-28.77%1199325.49%
BA231222P002400002023-12-01 1:25PM EST2023-12-227.818.258.60-3.60-31.55%9722.93%
BA231229P002400002023-12-01 3:17PM EST2023-12-298.838.759.05+8.83-37021.60%
BA240105P002400002023-11-28 11:09AM EST2024-01-0516.449.309.55+16.44--121.09%
BA240119P002400002023-12-01 3:56PM EST2024-01-1910.4010.3010.50-1.95-15.79%17327020.69%
BA240216P002400002023-12-01 10:21AM EST2024-02-1612.8513.0513.25-2.05-13.76%4214823.09%
BA240315P002400002023-12-01 3:58PM EST2024-03-1514.6014.5014.70-0.89-5.75%2114722.68%
BA240419P002400002023-12-01 3:51PM EST2024-04-1916.2716.1016.35-0.73-4.29%294622.49%
BA240517P002400002023-12-01 1:14PM EST2024-05-1717.5017.6017.95-1.65-8.62%107723.07%
BA240621P002400002023-12-01 3:38PM EST2024-06-2119.4718.8519.25-0.33-1.67%7060222.85%
BA240920P002400002023-12-01 2:50PM EST2024-09-2022.5022.3522.75-0.59-2.56%5832623.16%
BA250117P002400002023-12-01 1:59PM EST2025-01-1726.0026.1028.30-1.29-4.73%791,28825.13%
BA250620P002400002023-09-21 12:29PM EST2025-06-2047.5861.4563.550.00-2251.38%
BA251219P002400002023-11-30 1:37PM EST2025-12-1935.0033.5535.700.00-448424.21%
BA260116P002400002023-11-29 1:17PM EST2026-01-1637.4333.9535.450.00-205623.58%