Italia markets closed

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
192,99+1,04 (+0,54%)
Alla chiusura: 04:00PM EDT
192,91 -0,08 (-0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240405C002500002024-03-27 9:53AM EDT2024-04-050.010.000.170.00-117875.39%
BA240412C002500002024-03-07 10:55AM EDT2024-04-120.200.000.180.00-1155.47%
BA240419C002500002024-03-28 9:34AM EDT2024-04-190.060.020.07+0.01+20.00%1805,75244.34%
BA240426C002500002024-03-27 11:29AM EDT2024-04-260.020.000.39-0.33-94.29%1649.71%
BA240517C002500002024-03-28 3:01PM EDT2024-05-170.290.270.31-0.04-12.12%1,0623,76636.43%
BA240621C002500002024-03-28 3:51PM EDT2024-06-210.810.750.840.00-364,16733.66%
BA240719C002500002024-03-28 3:10PM EDT2024-07-191.341.311.58+0.04+3.08%581,72733.74%
BA240816C002500002024-03-28 3:11PM EDT2024-08-162.441.942.38+0.31+14.55%361,38533.66%
BA240920C002500002024-03-28 3:48PM EDT2024-09-203.103.053.25+0.05+1.64%241,18233.01%
BA241018C002500002024-03-28 2:05PM EDT2024-10-183.903.404.450.00-218233.95%
BA241115C002500002024-03-28 11:02AM EDT2024-11-154.954.605.80+0.15+3.12%16234.96%
BA250117C002500002024-03-28 3:39PM EDT2025-01-177.096.607.50+0.19+2.75%905,93134.22%
BA250321C002500002024-03-28 2:56PM EDT2025-03-219.388.9010.00+0.28+3.08%2112135.06%
BA250620C002500002024-03-27 2:59PM EDT2025-06-2012.7012.4013.00+0.65+5.39%355335.32%
BA251219C002500002024-03-28 1:56PM EDT2025-12-1919.2019.1021.05+0.85+4.63%181938.28%
BA260116C002500002024-03-28 3:00PM EDT2026-01-1620.0018.3021.85+0.60+3.09%681438.26%
BA260618C002500002024-03-26 3:13PM EDT2026-06-1824.4520.2030.00+1.75+7.71%34041.67%
BA261218C002500002024-03-28 10:18AM EDT2026-12-1829.8030.0035.00+0.20+0.68%16641.59%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240412P002500002024-03-26 3:29PM EDT2024-04-1262.4756.4059.200.00-1079.10%
BA240419P002500002024-03-28 3:48PM EDT2024-04-1957.4654.6558.90-0.94-1.61%2480.08%
BA240517P002500002024-03-08 4:56PM EDT2024-05-1750.8153.0060.800.00-1065.05%
BA240621P002500002024-03-28 2:52PM EDT2024-06-2159.1553.0560.65-1.05-1.74%79015349.26%
BA240719P002500002024-03-20 2:41PM EDT2024-07-1963.4552.1561.000.00-3044.01%
BA240816P002500002024-03-12 12:37PM EDT2024-08-1665.6052.3561.000.00-1039.40%
BA240920P002500002024-03-25 9:33AM EDT2024-09-2057.0054.5058.850.00-127028.15%
BA241018P002500002024-03-11 11:10AM EDT2024-10-1857.8856.1059.350.00-1027.90%
BA250117P002500002024-03-27 10:20AM EDT2025-01-1760.1155.7060.300.00-21,44225.65%
BA250321P002500002024-03-14 9:32AM EDT2025-03-2168.3156.5060.700.00-1124.14%
BA250620P002500002024-03-28 2:14PM EDT2025-06-2059.9255.0061.50-2.59-4.14%19923.00%
BA251219P002500002024-03-20 10:34AM EDT2025-12-1968.4059.0065.700.00-225824.91%
BA260116P002500002024-03-19 1:02PM EDT2026-01-1671.2059.4067.000.00-115425.88%
BA260618P002500002024-03-18 11:05AM EDT2026-06-1874.2058.0068.000.00-1224.33%
BA261218P002500002024-03-27 10:00AM EDT2026-12-1866.0060.0067.000.00-11821.08%