Italia Markets open in 7 hrs 19 mins
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.061,04 -370,47 (-1,11%) EUR/USD
1,0878 -0,0007 (-0,0653%) BTC-EUR
36.863,57 +590,63 (+1,63%) CMC Crypto 200
802,76 +11,20 (+1,41%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:240.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208C00240000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.96 | 0.93 | 1.00 | +0.12 | +14.29% | 5,145 | 3,816 | 28.61% |
| BA231215C00240000 | 2023-12-01 3:59PM EST | 2023-12-15 | 2.14 | 2.13 | 2.23 | +0.44 | +25.88% | 2,174 | 1,986 | 27.25% |
| BA231222C00240000 | 2023-12-01 3:46PM EST | 2023-12-22 | 2.90 | 2.84 | 3.10 | +0.53 | +22.36% | 866 | 670 | 26.17% |
| BA231229C00240000 | 2023-12-01 3:59PM EST | 2023-12-29 | 3.65 | 3.45 | 3.65 | +0.72 | +24.57% | 293 | 880 | 24.74% |
| BA240105C00240000 | 2023-12-01 3:52PM EST | 2024-01-05 | 4.20 | 4.20 | 4.40 | +0.58 | +16.02% | 34 | 140 | 24.79% |
| BA240112C00240000 | 2023-12-01 3:21PM EST | 2024-01-12 | 5.23 | 5.05 | 5.25 | +5.23 | - | 15 | 15 | 25.39% |
| BA240119C00240000 | 2023-12-01 3:58PM EST | 2024-01-19 | 5.70 | 5.70 | 5.85 | +0.70 | +14.00% | 2,059 | 5,823 | 25.27% |
| BA240216C00240000 | 2023-12-01 3:47PM EST | 2024-02-16 | 9.55 | 9.50 | 9.65 | +0.90 | +10.40% | 365 | 1,162 | 29.14% |
| BA240315C00240000 | 2023-12-01 3:43PM EST | 2024-03-15 | 11.80 | 11.85 | 12.20 | +0.90 | +8.26% | 470 | 600 | 30.04% |
| BA240419C00240000 | 2023-12-01 3:53PM EST | 2024-04-19 | 14.50 | 14.55 | 14.70 | +1.10 | +8.21% | 51 | 369 | 30.31% |
| BA240517C00240000 | 2023-12-01 3:49PM EST | 2024-05-17 | 17.05 | 17.00 | 17.85 | +0.79 | +4.86% | 20 | 177 | 32.65% |
| BA240621C00240000 | 2023-12-01 3:48PM EST | 2024-06-21 | 19.50 | 19.30 | 19.65 | +1.50 | +8.33% | 149 | 3,865 | 32.27% |
| BA240920C00240000 | 2023-12-01 3:49PM EST | 2024-09-20 | 25.45 | 25.20 | 25.55 | +2.08 | +8.90% | 95 | 276 | 33.84% |
| BA250117C00240000 | 2023-12-01 3:45PM EST | 2025-01-17 | 32.25 | 32.05 | 32.70 | +2.45 | +8.22% | 274 | 2,244 | 35.78% |
| BA250620C00240000 | 2023-12-01 10:39AM EST | 2025-06-20 | 40.03 | 39.15 | 40.45 | +3.18 | +8.63% | 1 | 37 | 37.26% |
| BA251219C00240000 | 2023-11-29 1:41PM EST | 2025-12-19 | 40.45 | 46.40 | 47.40 | 0.00 | - | 2 | 148 | 37.72% |
| BA260116C00240000 | 2023-12-01 2:11PM EST | 2026-01-16 | 48.26 | 47.30 | 48.55 | +2.81 | +6.18% | 4 | 85 | 37.90% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231208P00240000 | 2023-12-01 3:41PM EST | 2023-12-08 | 7.30 | 6.75 | 7.10 | -1.64 | -18.34% | 77 | 4 | 28.25% |
| BA231215P00240000 | 2023-12-01 2:47PM EST | 2023-12-15 | 7.50 | 7.80 | 8.10 | -3.03 | -28.77% | 119 | 93 | 25.49% |
| BA231222P00240000 | 2023-12-01 1:25PM EST | 2023-12-22 | 7.81 | 8.25 | 8.60 | -3.60 | -31.55% | 9 | 7 | 22.93% |
| BA231229P00240000 | 2023-12-01 3:17PM EST | 2023-12-29 | 8.83 | 8.75 | 9.05 | +8.83 | - | 37 | 0 | 21.60% |
| BA240105P00240000 | 2023-11-28 11:09AM EST | 2024-01-05 | 16.44 | 9.30 | 9.55 | +16.44 | - | - | 1 | 21.09% |
| BA240119P00240000 | 2023-12-01 3:56PM EST | 2024-01-19 | 10.40 | 10.30 | 10.50 | -1.95 | -15.79% | 173 | 270 | 20.69% |
| BA240216P00240000 | 2023-12-01 10:21AM EST | 2024-02-16 | 12.85 | 13.05 | 13.25 | -2.05 | -13.76% | 42 | 148 | 23.09% |
| BA240315P00240000 | 2023-12-01 3:58PM EST | 2024-03-15 | 14.60 | 14.50 | 14.70 | -0.89 | -5.75% | 21 | 147 | 22.68% |
| BA240419P00240000 | 2023-12-01 3:51PM EST | 2024-04-19 | 16.27 | 16.10 | 16.35 | -0.73 | -4.29% | 29 | 46 | 22.49% |
| BA240517P00240000 | 2023-12-01 1:14PM EST | 2024-05-17 | 17.50 | 17.60 | 17.95 | -1.65 | -8.62% | 10 | 77 | 23.07% |
| BA240621P00240000 | 2023-12-01 3:38PM EST | 2024-06-21 | 19.47 | 18.85 | 19.25 | -0.33 | -1.67% | 70 | 602 | 22.85% |
| BA240920P00240000 | 2023-12-01 2:50PM EST | 2024-09-20 | 22.50 | 22.35 | 22.75 | -0.59 | -2.56% | 58 | 326 | 23.16% |
| BA250117P00240000 | 2023-12-01 1:59PM EST | 2025-01-17 | 26.00 | 26.10 | 28.30 | -1.29 | -4.73% | 79 | 1,288 | 25.13% |
| BA250620P00240000 | 2023-09-21 12:29PM EST | 2025-06-20 | 47.58 | 61.45 | 63.55 | 0.00 | - | 2 | 2 | 51.38% |
| BA251219P00240000 | 2023-11-30 1:37PM EST | 2025-12-19 | 35.00 | 33.55 | 35.70 | 0.00 | - | 4 | 484 | 24.21% |
| BA260116P00240000 | 2023-11-29 1:17PM EST | 2026-01-16 | 37.43 | 33.95 | 35.45 | 0.00 | - | 20 | 56 | 23.58% |
© 2023 Yahoo. Tutti i diritti riservati.