Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.934,64 -2.446,75 (-4,34%) CMC Crypto 200
1.271,89 -67,17 (-5,01%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 115.00 | 67.71 | 53.15 | 60.60 | 0.00 | - | - | 1 | 241.99% |
| BA240503C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.55 | 33.00 | 40.60 | 0.00 | - | - | 1 | 150.98% |
| BA240503C00140000 | 2024-04-29 10:50AM EDT | 140.00 | 32.06 | 29.60 | 34.70 | 0.00 | - | 10 | 11 | 153.22% |
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 145.00 | 15.95 | 24.80 | 29.70 | 0.00 | - | 4 | 13 | 136.52% |
| BA240503C00147000 | 2024-04-30 3:15PM EDT | 147.00 | 21.90 | 24.15 | 26.90 | 0.00 | - | 2 | 95 | 138.72% |
| BA240503C00148000 | 2024-04-26 1:23PM EDT | 148.00 | 20.30 | 20.95 | 26.05 | 0.00 | - | 1 | 1 | 71.09% |
| BA240503C00150000 | 2024-05-01 2:19PM EDT | 150.00 | 21.35 | 19.15 | 23.80 | +3.35 | +18.61% | 14 | 153 | 57.81% |
| BA240503C00152500 | 2024-05-01 1:50PM EDT | 152.50 | 20.00 | 18.55 | 19.75 | +0.10 | +0.50% | 8 | 8 | 75.00% |
| BA240503C00155000 | 2024-05-01 2:41PM EDT | 155.00 | 18.30 | 14.10 | 17.00 | +2.80 | +18.06% | 12 | 81 | 84.18% |
| BA240503C00157500 | 2024-05-01 2:30PM EDT | 157.50 | 14.60 | 13.55 | 16.60 | +3.45 | +30.94% | 8 | 75 | 92.38% |
| BA240503C00160000 | 2024-05-01 3:29PM EDT | 160.00 | 12.60 | 11.20 | 11.95 | +4.05 | +47.37% | 222 | 535 | 62.01% |
| BA240503C00162500 | 2024-05-01 3:38PM EDT | 162.50 | 9.49 | 8.30 | 9.40 | +2.69 | +39.56% | 21 | 476 | 50.05% |
| BA240503C00165000 | 2024-05-01 3:57PM EDT | 165.00 | 6.60 | 6.45 | 7.05 | +2.35 | +55.29% | 193 | 948 | 43.75% |
| BA240503C00167500 | 2024-05-01 3:39PM EDT | 167.50 | 4.51 | 4.30 | 5.00 | +2.21 | +96.09% | 949 | 1,658 | 41.50% |
| BA240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 2.66 | 2.24 | 2.75 | +1.43 | +116.26% | 3,890 | 3,856 | 31.30% |
| BA240503C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 1.26 | 1.19 | 1.62 | +0.66 | +110.00% | 3,726 | 2,481 | 33.74% |
| BA240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.51 | 0.46 | 0.55 | +0.23 | +82.14% | 5,580 | 3,759 | 28.57% |
| BA240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 0.20 | 0.11 | 0.46 | +0.07 | +53.85% | 3,655 | 3,028 | 37.06% |
| BA240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 4,030 | 5,021 | 32.72% |
| BA240503C00182500 | 2024-05-01 3:33PM EDT | 182.50 | 0.06 | 0.03 | 0.14 | +0.02 | +50.00% | 151 | 2,693 | 41.80% |
| BA240503C00185000 | 2024-05-01 3:43PM EDT | 185.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 476 | 2,843 | 41.02% |
| BA240503C00187500 | 2024-05-01 3:23PM EDT | 187.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 13 | 834 | 45.70% |
| BA240503C00190000 | 2024-05-01 3:54PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 63 | 2,021 | 49.22% |
| BA240503C00192500 | 2024-05-01 11:17AM EDT | 192.50 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 3 | 276 | 65.43% |
| BA240503C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 106 | 865 | 58.59% |
| BA240503C00200000 | 2024-05-01 3:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,142 | 57.81% |
| BA240503C00205000 | 2024-04-30 11:38AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 674 | 65.63% |
| BA240503C00210000 | 2024-05-01 9:32AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 529 | 75.00% |
| BA240503C00215000 | 2024-04-29 1:14PM EDT | 215.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 242 | 484 | 99.61% |
| BA240503C00220000 | 2024-05-01 9:32AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 90.63% |
| BA240503C00225000 | 2024-04-29 10:59AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 166 | 96.88% |
| BA240503C00230000 | 2024-04-26 1:20PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 103.13% |
| BA240503C00235000 | 2024-04-26 2:55PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 112.50% |
| BA240503C00240000 | 2024-04-22 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 3 | 27 | 183.59% |
| BA240503C00245000 | 2024-04-29 11:43AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 125.00% |
| BA240503C00250000 | 2024-04-25 12:25PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 305 | 131.25% |
| BA240503C00255000 | 2024-04-25 1:45PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 137.50% |
| BA240503C00260000 | 2024-04-24 2:12PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 111 | 143.75% |
| BA240503C00265000 | 2024-04-24 2:13PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 137 | 150.00% |
| BA240503C00285000 | 2024-04-15 1:02PM EDT | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 171.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00095000 | 2024-04-26 10:17AM EDT | 95.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 298.05% |
| BA240503P00100000 | 2024-04-25 10:19AM EDT | 100.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | - | 6 | 292.97% |
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | - | 3 | 269.92% |
| BA240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 81 | 182.81% |
| BA240503P00115000 | 2024-04-26 1:15PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 491 | 143.75% |
| BA240503P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 74 | 128.13% |
| BA240503P00125000 | 2024-05-01 9:45AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 112.50% |
| BA240503P00130000 | 2024-05-01 10:15AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 764 | 100.00% |
| BA240503P00135000 | 2024-05-01 10:04AM EDT | 135.00 | 0.02 | 0.00 | 0.32 | +0.01 | +100.00% | 33 | 415 | 132.62% |
| BA240503P00140000 | 2024-05-01 11:49AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 333 | 84.38% |
| BA240503P00145000 | 2024-05-01 1:09PM EDT | 145.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 178 | 1,294 | 77.34% |
| BA240503P00146000 | 2024-04-29 10:27AM EDT | 146.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 200 | 131 | 83.20% |
| BA240503P00147000 | 2024-04-26 12:53PM EDT | 147.00 | 0.05 | 0.01 | 1.73 | 0.00 | - | 72 | 72 | 131.25% |
| BA240503P00150000 | 2024-05-01 3:48PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 324 | 2,883 | 61.72% |
| BA240503P00152500 | 2024-05-01 2:58PM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 55 | 504 | 54.69% |
| BA240503P00155000 | 2024-05-01 3:10PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 239 | 1,192 | 49.22% |
| BA240503P00157500 | 2024-05-01 3:30PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 284 | 1,893 | 44.14% |
| BA240503P00160000 | 2024-05-01 3:41PM EDT | 160.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.68% | 2,570 | 3,875 | 38.28% |
| BA240503P00162500 | 2024-05-01 3:57PM EDT | 162.50 | 0.09 | 0.06 | 0.09 | -0.35 | -79.55% | 757 | 1,688 | 34.38% |
| BA240503P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 0.14 | 0.05 | 0.15 | -0.80 | -85.11% | 2,442 | 2,695 | 29.40% |
| BA240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.38 | 0.29 | 0.43 | -1.48 | -79.57% | 2,563 | 1,619 | 28.37% |
| BA240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.05 | 0.97 | 1.06 | -2.20 | -67.69% | 2,145 | 4,006 | 27.39% |
| BA240503P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 2.18 | 2.03 | 2.25 | -2.52 | -53.62% | 792 | 1,014 | 27.00% |
| BA240503P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 4.00 | 3.75 | 5.45 | -2.80 | -41.18% | 277 | 1,136 | 54.10% |
| BA240503P00177500 | 2024-05-01 1:41PM EDT | 177.50 | 5.90 | 5.60 | 7.10 | -2.93 | -33.18% | 37 | 147 | 51.00% |
| BA240503P00180000 | 2024-05-01 3:55PM EDT | 180.00 | 8.80 | 6.90 | 8.70 | -0.20 | -2.22% | 77 | 106 | 35.45% |
| BA240503P00182500 | 2024-05-01 9:40AM EDT | 182.50 | 13.65 | 7.15 | 11.70 | +0.39 | +2.94% | 3 | 45 | 61.77% |
| BA240503P00185000 | 2024-05-01 10:00AM EDT | 185.00 | 16.00 | 11.45 | 14.05 | -0.44 | -2.68% | 1 | 4 | 65.77% |
| BA240503P00187500 | 2024-04-30 3:55PM EDT | 187.50 | 19.48 | 12.70 | 16.40 | 0.00 | - | 191 | 87 | 67.87% |
| BA240503P00190000 | 2024-04-29 2:27PM EDT | 190.00 | 17.05 | 17.95 | 18.95 | 0.00 | - | 26 | 0 | 77.73% |
| BA240503P00192500 | 2024-05-01 2:50PM EDT | 192.50 | 18.95 | 18.80 | 21.50 | -7.45 | -28.22% | 5 | 0 | 87.40% |
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 195.00 | 30.45 | 22.75 | 24.05 | 0.00 | - | 4 | 1 | 96.88% |
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 200.00 | 29.70 | 24.45 | 30.90 | 0.00 | - | 2 | 0 | 169.58% |
| BA240503P00205000 | 2024-04-25 3:55PM EDT | 205.00 | 37.83 | 30.30 | 35.80 | 0.00 | - | 1 | 1 | 183.84% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 210.00 | 39.75 | 35.35 | 42.00 | 0.00 | - | 18 | 0 | 108.59% |
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 215.00 | 46.00 | 39.60 | 47.00 | 0.00 | - | 1 | 0 | 246.09% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 220.00 | 36.73 | 44.45 | 50.30 | 0.00 | - | 50 | 0 | 213.82% |
| BA240503P00240000 | 2024-04-30 12:34PM EDT | 240.00 | 68.80 | 64.45 | 72.00 | 0.00 | - | 1 | 0 | 317.24% |
| BA240503P00245000 | 2024-04-23 10:29AM EDT | 245.00 | 74.95 | 69.45 | 77.75 | 0.00 | - | 1 | 0 | 157.81% |
| BA240503P00280000 | 2024-04-30 9:57AM EDT | 280.00 | 107.25 | 104.45 | 112.70 | 0.00 | - | 1 | 0 | 196.88% |
