Deutsche Märkte schließen in 2 Stunden 34 Minuten
DAX
18.366,52 -128,37 (-0,69%) Euro Stoxx 50
4.968,63 -47,85 (-0,95%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.336,10 +9,10 (+0,39%) EUR/USD
1,0737 -0,0029 (-0,27%) Bitcoin EUR
62.519,56 -2.157,63 (-3,34%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00085000 | 2024-05-17 3:53PM EDT | 85.00 | 100.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 504.83% |
| BA240621C00100000 | 2024-06-07 12:57PM EDT | 100.00 | 90.76 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.00% |
| BA240621C00105000 | 2024-06-05 12:42PM EDT | 105.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 110.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 207.62% |
| BA240621C00120000 | 2024-05-20 11:31AM EDT | 120.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 0.00% |
| BA240621C00125000 | 2024-06-04 2:17PM EDT | 125.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BA240621C00130000 | 2024-05-24 3:18PM EDT | 130.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| BA240621C00135000 | 2024-06-10 11:11AM EDT | 135.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| BA240621C00140000 | 2024-06-10 3:34PM EDT | 140.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 145.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| BA240621C00150000 | 2024-06-10 3:31PM EDT | 150.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| BA240621C00155000 | 2024-06-07 3:16PM EDT | 155.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| BA240621C00160000 | 2024-06-10 3:26PM EDT | 160.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 50 | 4,615 | 0.00% |
| BA240621C00162500 | 2024-06-05 1:25PM EDT | 162.50 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BA240621C00165000 | 2024-06-10 1:58PM EDT | 165.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 2 | 622 | 0.00% |
| BA240621C00167500 | 2024-06-10 11:32AM EDT | 167.50 | 23.29 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| BA240621C00170000 | 2024-06-10 3:27PM EDT | 170.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,083 | 0.00% |
| BA240621C00172500 | 2024-06-10 3:34PM EDT | 172.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 11 | 278 | 0.00% |
| BA240621C00175000 | 2024-06-10 3:59PM EDT | 175.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 96 | 3,141 | 0.00% |
| BA240621C00177500 | 2024-06-10 3:33PM EDT | 177.50 | 14.09 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 0.00% |
| BA240621C00180000 | 2024-06-10 3:29PM EDT | 180.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 116 | 4,256 | 0.00% |
| BA240621C00182500 | 2024-06-10 1:00PM EDT | 182.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 9 | 1,236 | 0.00% |
| BA240621C00185000 | 2024-06-10 3:53PM EDT | 185.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 161 | 5,547 | 0.00% |
| BA240621C00187500 | 2024-06-10 3:54PM EDT | 187.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 95 | 819 | 0.00% |
| BA240621C00190000 | 2024-06-10 3:56PM EDT | 190.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 420 | 8,601 | 0.00% |
| BA240621C00192500 | 2024-06-10 3:54PM EDT | 192.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 541 | 1,255 | 1.56% |
| BA240621C00195000 | 2024-06-10 3:59PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 824 | 10,538 | 3.13% |
| BA240621C00197500 | 2024-06-10 3:47PM EDT | 197.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 344 | 886 | 6.25% |
| BA240621C00200000 | 2024-06-10 3:59PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,700 | 14,620 | 6.25% |
| BA240621C00202500 | 2024-06-10 3:44PM EDT | 202.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 207 | 523 | 6.25% |
| BA240621C00205000 | 2024-06-10 3:58PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 223 | 2,785 | 12.50% |
| BA240621C00207500 | 2024-06-10 3:54PM EDT | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 95 | 337 | 12.50% |
| BA240621C00210000 | 2024-06-10 3:51PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 335 | 10,497 | 12.50% |
| BA240621C00212500 | 2024-06-10 12:35PM EDT | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 12.50% |
| BA240621C00215000 | 2024-06-10 3:54PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 239 | 1,518 | 12.50% |
| BA240621C00220000 | 2024-06-10 3:49PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 57 | 6,431 | 25.00% |
| BA240621C00225000 | 2024-06-10 10:45AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 25.00% |
| BA240621C00230000 | 2024-06-10 3:51PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 7,141 | 25.00% |
| BA240621C00235000 | 2024-06-05 11:17AM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| BA240621C00240000 | 2024-06-10 12:25PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 9,404 | 25.00% |
| BA240621C00245000 | 2024-06-10 1:38PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 209 | 25.00% |
| BA240621C00250000 | 2024-06-10 3:15PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 5,767 | 25.00% |
| BA240621C00255000 | 2024-06-06 2:34PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 25.00% |
| BA240621C00260000 | 2024-06-10 3:09PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 6,142 | 50.00% |
| BA240621C00265000 | 2024-05-29 10:57AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| BA240621C00270000 | 2024-06-10 9:59AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 2,217 | 50.00% |
| BA240621C00275000 | 2024-05-24 3:39PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| BA240621C00280000 | 2024-06-05 1:04PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 3,112 | 50.00% |
| BA240621C00285000 | 2024-05-06 1:10PM EDT | 285.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 60 | 31 | 92.58% |
| BA240621C00290000 | 2024-06-05 12:12PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,158 | 50.00% |
| BA240621C00300000 | 2024-06-10 3:13PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 3,306 | 50.00% |
| BA240621C00310000 | 2024-06-04 3:32PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,767 | 50.00% |
| BA240621C00320000 | 2024-06-10 10:06AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,880 | 50.00% |
| BA240621C00330000 | 2024-06-10 12:40PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 3,716 | 50.00% |
| BA240621C00340000 | 2024-06-04 11:59AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 50.00% |
| BA240621C00350000 | 2024-06-04 12:00PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,350 | 50.00% |
| BA240621C00360000 | 2024-06-04 1:13PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 507 | 50.00% |
| BA240621C00370000 | 2024-06-04 12:57PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 98 | 50.00% |
| BA240621C00380000 | 2024-06-04 12:56PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 58 | 50.00% |
| BA240621C00390000 | 2024-06-06 3:24PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,896 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00085000 | 2024-06-05 10:04AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 50.00% |
| BA240621P00090000 | 2024-06-06 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 50.00% |
| BA240621P00095000 | 2024-06-03 9:30AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| BA240621P00100000 | 2024-06-10 11:39AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 887 | 50.00% |
| BA240621P00105000 | 2024-05-06 3:31PM EDT | 105.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 159 | 141.80% |
| BA240621P00110000 | 2024-06-10 9:34AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 492 | 50.00% |
| BA240621P00115000 | 2024-06-10 9:37AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 50.00% |
| BA240621P00120000 | 2024-06-10 2:04PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 788 | 50.00% |
| BA240621P00125000 | 2024-06-04 3:09PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 50.00% |
| BA240621P00130000 | 2024-06-07 11:19AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 50.00% |
| BA240621P00135000 | 2024-06-10 11:44AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 950 | 50.00% |
| BA240621P00140000 | 2024-06-10 10:39AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,977 | 50.00% |
| BA240621P00145000 | 2024-06-10 3:18PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 3,244 | 25.00% |
| BA240621P00150000 | 2024-06-10 3:37PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 4,225 | 25.00% |
| BA240621P00155000 | 2024-06-10 3:23PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 5,162 | 25.00% |
| BA240621P00160000 | 2024-06-10 3:55PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 8,258 | 25.00% |
| BA240621P00162500 | 2024-06-10 3:11PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 486 | 25.00% |
| BA240621P00165000 | 2024-06-10 3:28PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 4,047 | 12.50% |
| BA240621P00167500 | 2024-06-10 3:08PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 498 | 12.50% |
| BA240621P00170000 | 2024-06-10 3:34PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 362 | 5,708 | 12.50% |
| BA240621P00172500 | 2024-06-10 3:55PM EDT | 172.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 65 | 692 | 12.50% |
| BA240621P00175000 | 2024-06-10 3:58PM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 626 | 3,746 | 12.50% |
| BA240621P00177500 | 2024-06-10 3:25PM EDT | 177.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 174 | 631 | 12.50% |
| BA240621P00180000 | 2024-06-10 3:54PM EDT | 180.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,158 | 6,478 | 6.25% |
| BA240621P00182500 | 2024-06-10 3:42PM EDT | 182.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 263 | 959 | 6.25% |
| BA240621P00185000 | 2024-06-10 3:55PM EDT | 185.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 586 | 3,148 | 3.13% |
| BA240621P00187500 | 2024-06-10 3:45PM EDT | 187.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3,651 | 1,314 | 1.56% |
| BA240621P00190000 | 2024-06-10 3:55PM EDT | 190.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2,345 | 5,999 | 0.20% |
| BA240621P00192500 | 2024-06-10 3:53PM EDT | 192.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 103 | 173 | 0.00% |
| BA240621P00195000 | 2024-06-10 3:58PM EDT | 195.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 149 | 1,849 | 0.00% |
| BA240621P00197500 | 2024-06-06 1:30PM EDT | 197.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BA240621P00200000 | 2024-06-10 12:54PM EDT | 200.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 47 | 1,285 | 0.00% |
| BA240621P00202500 | 2024-06-10 9:31AM EDT | 202.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| BA240621P00205000 | 2024-06-10 9:56AM EDT | 205.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 0.00% |
| BA240621P00207500 | 2024-05-23 9:49AM EDT | 207.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00210000 | 2024-06-10 3:17PM EDT | 210.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 37 | 217 | 0.00% |
| BA240621P00215000 | 2024-05-30 3:19PM EDT | 215.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 13 | 5 | 0.00% |
| BA240621P00220000 | 2024-06-10 3:00PM EDT | 220.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 145 | 74 | 0.00% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 49.80 | 50.90 | 0.00 | - | 3 | 0 | 208.30% |
| BA240621P00230000 | 2024-06-10 3:00PM EDT | 230.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 318 | 145 | 0.00% |
| BA240621P00235000 | 2024-05-08 2:46PM EDT | 235.00 | 54.16 | 43.95 | 45.20 | 0.00 | - | 6 | 0 | 66.60% |
| BA240621P00240000 | 2024-06-10 3:00PM EDT | 240.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 276 | 88 | 0.00% |
| BA240621P00245000 | 2024-05-24 3:52PM EDT | 245.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621P00250000 | 2024-06-10 3:00PM EDT | 250.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 60 | 42 | 0.00% |
| BA240621P00255000 | 2024-05-24 3:52PM EDT | 255.00 | 80.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00260000 | 2024-06-10 3:49PM EDT | 260.00 | 69.97 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| BA240621P00265000 | 2024-06-10 3:49PM EDT | 265.00 | 74.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00270000 | 2024-06-10 3:49PM EDT | 270.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00275000 | 2024-05-10 3:54PM EDT | 275.00 | 96.07 | 83.95 | 85.50 | 0.00 | - | 6 | 0 | 116.60% |
| BA240621P00280000 | 2024-05-13 3:45PM EDT | 280.00 | 101.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00290000 | 2024-05-13 3:45PM EDT | 290.00 | 111.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00300000 | 2024-05-24 3:52PM EDT | 300.00 | 125.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 179.44% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00380000 | 2024-05-22 3:39PM EDT | 380.00 | 194.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 214.75 | 215.90 | 0.00 | - | 1 | 0 | 411.99% |
