Italia markets close in 6 minutes
FTSE MIB
33.618,07 -118,33 (-0,35%) Dow Jones
38.590,98 +365,32 (+0,96%) Nasdaq
16.102,58 +261,62 (+1,65%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,53 -0,42 (-0,53%) Bitcoin EUR
57.076,55 +2.044,91 (+3,72%)
The Boeing Company (BA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:24AM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,293.80% |
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 85.50 | 86.85 | 0.00 | - | 1 | 1 | 88.35% |
| BA240920C00095000 | 2024-01-19 12:48PM EDT | 2024-09-20 | 120.00 | 110.90 | 113.65 | 0.00 | - | 2 | 1 | 200.10% |
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 82.87 | 87.05 | 87.80 | 0.00 | - | - | 3 | 72.22% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 2025-01-17 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 118.28% |
| BA250321C00095000 | 2024-04-29 1:55PM EDT | 2025-03-21 | 84.10 | 89.40 | 90.85 | 0.00 | - | 1 | 16 | 66.85% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 83.85 | 90.35 | 93.80 | 0.00 | - | 1 | 51 | 64.92% |
| BA251219C00095000 | 2024-04-25 9:40AM EDT | 2025-12-19 | 78.49 | 92.35 | 97.00 | 0.00 | - | - | 1 | 60.19% |
| BA260116C00095000 | 2024-04-30 1:15PM EDT | 2026-01-16 | 87.74 | 93.20 | 97.30 | 0.00 | - | 1 | 3 | 60.09% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 94.10 | 101.90 | 0.00 | - | 15 | 17 | 59.14% |
| BA261218C00095000 | 2024-04-26 10:39AM EDT | 2026-12-18 | 89.55 | 96.10 | 104.90 | 0.00 | - | 32 | 38 | 57.41% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00095000 | 2024-04-26 10:17AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 434.38% |
| BA240517P00095000 | 2024-04-30 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 17 | 293 | 125.39% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 186 | 66.80% |
| BA240719P00095000 | 2024-04-30 12:55PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.14 | +0.02 | +40.00% | 1 | 151 | 55.86% |
| BA240816P00095000 | 2024-04-30 10:20AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.26 | 0.00 | - | 1 | 122 | 52.54% |
| BA240920P00095000 | 2024-05-02 3:23PM EDT | 2024-09-20 | 0.20 | 0.07 | 0.33 | 0.00 | - | 12 | 278 | 50.39% |
| BA241018P00095000 | 2024-05-02 10:19AM EDT | 2024-10-18 | 0.31 | 0.19 | 0.42 | 0.00 | - | 2 | 36 | 47.85% |
| BA241115P00095000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 0.41 | 0.27 | 0.43 | -0.01 | -2.38% | 2 | 38 | 44.48% |
| BA250117P00095000 | 2024-05-01 1:34PM EDT | 2025-01-17 | 0.65 | 0.35 | 0.77 | 0.00 | - | 3 | 450 | 42.94% |
| BA250321P00095000 | 2024-05-02 12:40PM EDT | 2025-03-21 | 1.00 | 0.66 | 1.10 | 0.00 | - | 1 | 21 | 41.33% |
| BA250620P00095000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 1.82 | 1.16 | 1.66 | 0.00 | - | 2 | 115 | 39.95% |
| BA250919P00095000 | 2024-04-26 9:48AM EDT | 2025-09-19 | 2.54 | 1.61 | 2.70 | 0.00 | - | 3 | 3 | 40.80% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 2.44 | 2.64 | 0.00 | - | 6 | 59 | 37.33% |
| BA260116P00095000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 2.70 | 2.54 | 2.85 | 0.00 | - | 1 | 104 | 37.24% |
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 2026-06-18 | 4.10 | 1.07 | 3.85 | 0.00 | - | 1 | 104 | 36.32% |
| BA261218P00095000 | 2024-05-02 3:54PM EDT | 2026-12-18 | 4.50 | 2.77 | 4.80 | 0.00 | - | 3 | 209 | 34.95% |
© 2024 Yahoo. Tutti i diritti riservati.