Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.569,20 -108,67 (-0,58%) Euro Stoxx 50
4.997,02 -33,33 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,80 -10,70 (-0,45%) EUR/USD
1,0845 -0,0015 (-0,14%) Bitcoin EUR
62.626,30 -579,57 (-0,92%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00120000 | 2024-05-22 1:24PM EDT | 120.00 | 66.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 140.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628C00145000 | 2024-05-23 2:01PM EDT | 145.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628C00155000 | 2024-05-23 1:05PM EDT | 155.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628C00160000 | 2024-05-24 2:02PM EDT | 160.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240628C00165000 | 2024-05-28 3:38PM EDT | 165.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00170000 | 2024-05-28 9:45AM EDT | 170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00175000 | 2024-05-28 3:57PM EDT | 175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| BA240628C00180000 | 2024-05-28 3:47PM EDT | 180.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| BA240628C00185000 | 2024-05-28 3:59PM EDT | 185.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| BA240628C00190000 | 2024-05-28 3:46PM EDT | 190.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| BA240628C00195000 | 2024-05-28 3:39PM EDT | 195.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| BA240628C00200000 | 2024-05-28 3:43PM EDT | 200.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BA240628C00205000 | 2024-05-28 3:18PM EDT | 205.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BA240628C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BA240628C00215000 | 2024-05-28 1:44PM EDT | 215.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240628C00220000 | 2024-05-24 1:32PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| BA240628C00225000 | 2024-05-22 12:58PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240628C00230000 | 2024-05-21 2:08PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240628C00235000 | 2024-05-23 12:30PM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA240628C00245000 | 2024-05-20 11:31AM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA240628C00250000 | 2024-05-17 3:45PM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00130000 | 2024-05-23 3:58PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA240628P00135000 | 2024-05-24 9:46AM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240628P00140000 | 2024-05-28 11:00AM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240628P00145000 | 2024-05-28 11:44AM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240628P00150000 | 2024-05-28 1:27PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BA240628P00155000 | 2024-05-28 3:42PM EDT | 155.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA240628P00160000 | 2024-05-28 3:19PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| BA240628P00165000 | 2024-05-28 3:40PM EDT | 165.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| BA240628P00170000 | 2024-05-28 3:55PM EDT | 170.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| BA240628P00175000 | 2024-05-28 2:25PM EDT | 175.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.05% |
| BA240628P00180000 | 2024-05-28 1:50PM EDT | 180.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240628P00185000 | 2024-05-28 3:53PM EDT | 185.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240628P00190000 | 2024-05-28 1:03PM EDT | 190.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240628P00195000 | 2024-05-23 3:31PM EDT | 195.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628P00205000 | 2024-05-22 1:12PM EDT | 205.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
