Deutsche Märkte schließen in 3 Stunden 36 Minuten
DAX
18.532,73 -145,14 (-0,78%) Euro Stoxx 50
4.983,18 -47,17 (-0,94%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,00 -12,50 (-0,53%) EUR/USD
1,0852 -0,0008 (-0,08%) Bitcoin EUR
62.451,66 -612,20 (-0,97%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00090000 | 2024-05-24 12:19PM EDT | 90.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BA240531C00100000 | 2024-05-28 3:52PM EDT | 100.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| BA240531C00120000 | 2024-05-16 2:32PM EDT | 120.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 130.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| BA240531C00135000 | 2024-05-15 9:41AM EDT | 135.00 | 44.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531C00140000 | 2024-05-22 12:05PM EDT | 140.00 | 45.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BA240531C00150000 | 2024-05-28 12:37PM EDT | 150.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| BA240531C00152500 | 2024-05-28 12:37PM EDT | 152.50 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240531C00155000 | 2024-05-28 10:07AM EDT | 155.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 59 | 69 | 0.00% |
| BA240531C00157500 | 2024-05-28 3:37PM EDT | 157.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| BA240531C00160000 | 2024-05-28 3:44PM EDT | 160.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| BA240531C00162500 | 2024-05-28 12:52PM EDT | 162.50 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BA240531C00165000 | 2024-05-28 3:56PM EDT | 165.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 48 | 211 | 0.00% |
| BA240531C00167500 | 2024-05-28 11:43AM EDT | 167.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 0.00% |
| BA240531C00170000 | 2024-05-28 3:56PM EDT | 170.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 322 | 757 | 0.00% |
| BA240531C00172500 | 2024-05-28 3:56PM EDT | 172.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 918 | 665 | 0.00% |
| BA240531C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2,906 | 1,606 | 0.00% |
| BA240531C00177500 | 2024-05-28 3:59PM EDT | 177.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4,455 | 2,015 | 3.13% |
| BA240531C00180000 | 2024-05-28 3:59PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6,096 | 3,724 | 6.25% |
| BA240531C00182500 | 2024-05-28 3:58PM EDT | 182.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,525 | 2,270 | 12.50% |
| BA240531C00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,136 | 4,361 | 12.50% |
| BA240531C00187500 | 2024-05-28 3:58PM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,997 | 2,123 | 12.50% |
| BA240531C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,820 | 5,635 | 25.00% |
| BA240531C00192500 | 2024-05-28 3:43PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 1,417 | 25.00% |
| BA240531C00195000 | 2024-05-28 3:57PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 388 | 1,233 | 25.00% |
| BA240531C00197500 | 2024-05-28 2:51PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 922 | 25.00% |
| BA240531C00200000 | 2024-05-28 3:23PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 353 | 1,975 | 25.00% |
| BA240531C00202500 | 2024-05-28 9:43AM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 25.00% |
| BA240531C00205000 | 2024-05-28 2:13PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 959 | 50.00% |
| BA240531C00207500 | 2024-05-28 12:04PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| BA240531C00210000 | 2024-05-28 2:30PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 649 | 50.00% |
| BA240531C00212500 | 2024-05-28 3:08PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 50.00% |
| BA240531C00215000 | 2024-05-28 12:19PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 169 | 50.00% |
| BA240531C00220000 | 2024-05-28 12:12PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 458 | 3,179 | 50.00% |
| BA240531C00225000 | 2024-05-24 2:59PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 67 | 50.00% |
| BA240531C00230000 | 2024-05-24 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 207 | 50.00% |
| BA240531C00235000 | 2024-05-23 11:40AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 43 | 50.00% |
| BA240531C00240000 | 2024-05-23 11:41AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 77 | 50.00% |
| BA240531C00245000 | 2024-05-20 3:39PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| BA240531C00255000 | 2024-05-06 3:37PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00090000 | 2024-05-23 1:05PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BA240531P00095000 | 2024-05-28 1:03PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 3 | 256.25% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 162.50% |
| BA240531P00115000 | 2024-05-28 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| BA240531P00120000 | 2024-05-24 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 77 | 50.00% |
| BA240531P00125000 | 2024-05-28 10:50AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 326 | 50.00% |
| BA240531P00130000 | 2024-05-28 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 624 | 50.00% |
| BA240531P00135000 | 2024-05-28 11:27AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 636 | 50.00% |
| BA240531P00140000 | 2024-05-28 12:23PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 182 | 50.00% |
| BA240531P00145000 | 2024-05-28 3:42PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 50.00% |
| BA240531P00150000 | 2024-05-28 3:22PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 1,099 | 50.00% |
| BA240531P00152500 | 2024-05-28 1:14PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| BA240531P00155000 | 2024-05-28 3:03PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 252 | 710 | 25.00% |
| BA240531P00157500 | 2024-05-28 3:43PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 25.00% |
| BA240531P00160000 | 2024-05-28 3:58PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 956 | 2,429 | 25.00% |
| BA240531P00162500 | 2024-05-28 3:48PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 459 | 651 | 25.00% |
| BA240531P00165000 | 2024-05-28 3:54PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,692 | 3,450 | 12.50% |
| BA240531P00167500 | 2024-05-28 3:58PM EDT | 167.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,700 | 2,269 | 12.50% |
| BA240531P00170000 | 2024-05-28 3:59PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,177 | 3,518 | 6.25% |
| BA240531P00172500 | 2024-05-28 3:59PM EDT | 172.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,158 | 1,474 | 3.13% |
| BA240531P00175000 | 2024-05-28 3:59PM EDT | 175.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2,313 | 2,242 | 0.20% |
| BA240531P00177500 | 2024-05-28 3:56PM EDT | 177.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 402 | 1,388 | 0.00% |
| BA240531P00180000 | 2024-05-28 3:38PM EDT | 180.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 254 | 1,359 | 0.00% |
| BA240531P00182500 | 2024-05-28 3:57PM EDT | 182.50 | 7.96 | 0.00 | 0.00 | 0.00 | - | 155 | 1,082 | 0.00% |
| BA240531P00185000 | 2024-05-28 3:50PM EDT | 185.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 91 | 1,500 | 0.00% |
| BA240531P00187500 | 2024-05-28 3:47PM EDT | 187.50 | 12.72 | 0.00 | 0.00 | 0.00 | - | 6 | 262 | 0.00% |
| BA240531P00190000 | 2024-05-28 2:23PM EDT | 190.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| BA240531P00192500 | 2024-05-28 9:38AM EDT | 192.50 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BA240531P00195000 | 2024-05-24 1:27PM EDT | 195.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BA240531P00197500 | 2024-05-28 1:05PM EDT | 197.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531P00200000 | 2024-05-23 11:23AM EDT | 200.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| BA240531P00202500 | 2024-05-23 9:45AM EDT | 202.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531P00205000 | 2024-05-17 3:30PM EDT | 205.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BA240531P00210000 | 2024-05-24 1:57PM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BA240531P00225000 | 2024-05-03 2:50PM EDT | 225.00 | 45.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240531P00270000 | 2024-05-24 3:21PM EDT | 270.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
