Deutsche Märkte öffnen in 5 Stunden 29 Minuten
Nikkei 225
39.237,89 +199,73 (+0,51%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.472,47 -138,00 (-0,21%) CMC Crypto 200
1.439,33 -7,34 (-0,51%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00090000 | 2024-05-24 11:32AM EDT | 90.00 | 84.15 | 100.20 | 101.30 | 0.00 | - | 2 | 1 | 122.80% |
| BA240719C00100000 | 2024-06-10 9:40AM EDT | 100.00 | 91.00 | 90.30 | 92.80 | +1.41 | +1.57% | 1 | 25 | 126.03% |
| BA240719C00105000 | 2024-05-07 9:46AM EDT | 105.00 | 73.30 | 82.20 | 91.00 | 0.00 | - | 1 | 6 | 118.70% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 110.00 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 251.16% |
| BA240719C00130000 | 2024-06-06 2:40PM EDT | 130.00 | 62.11 | 60.45 | 63.00 | 0.00 | - | 2 | 25 | 83.69% |
| BA240719C00135000 | 2024-06-10 11:11AM EDT | 135.00 | 56.07 | 55.50 | 58.05 | +17.52 | +45.45% | 6 | 8 | 77.61% |
| BA240719C00140000 | 2024-06-07 1:36PM EDT | 140.00 | 51.87 | 50.55 | 53.10 | 0.00 | - | 4 | 21 | 71.61% |
| BA240719C00145000 | 2024-06-05 1:31PM EDT | 145.00 | 46.00 | 45.60 | 46.70 | 0.00 | - | 1 | 6 | 57.35% |
| BA240719C00150000 | 2024-06-07 10:07AM EDT | 150.00 | 42.12 | 40.85 | 41.70 | 0.00 | - | 1 | 68 | 53.08% |
| BA240719C00155000 | 2024-06-06 1:23PM EDT | 155.00 | 38.00 | 35.80 | 36.85 | 0.00 | - | 3 | 100 | 52.92% |
| BA240719C00160000 | 2024-06-10 10:17AM EDT | 160.00 | 33.25 | 31.25 | 31.95 | +1.00 | +3.10% | 17 | 171 | 47.61% |
| BA240719C00165000 | 2024-06-10 2:29PM EDT | 165.00 | 27.15 | 26.25 | 27.15 | -0.75 | -2.69% | 1 | 200 | 42.92% |
| BA240719C00170000 | 2024-06-10 3:14PM EDT | 170.00 | 22.62 | 21.90 | 22.60 | -0.19 | -0.83% | 10 | 933 | 39.51% |
| BA240719C00175000 | 2024-06-10 3:52PM EDT | 175.00 | 18.00 | 17.55 | 18.40 | -0.55 | -2.96% | 8 | 1,933 | 37.27% |
| BA240719C00180000 | 2024-06-10 3:32PM EDT | 180.00 | 14.52 | 13.65 | 14.95 | -0.05 | -0.34% | 71 | 2,968 | 37.32% |
| BA240719C00185000 | 2024-06-10 3:51PM EDT | 185.00 | 10.50 | 10.40 | 11.35 | -0.50 | -4.55% | 94 | 2,624 | 34.96% |
| BA240719C00190000 | 2024-06-10 3:59PM EDT | 190.00 | 7.65 | 7.50 | 7.70 | -0.45 | -5.56% | 399 | 3,360 | 30.84% |
| BA240719C00195000 | 2024-06-10 3:58PM EDT | 195.00 | 5.25 | 5.20 | 5.35 | -0.50 | -8.70% | 363 | 4,050 | 30.04% |
| BA240719C00200000 | 2024-06-10 3:59PM EDT | 200.00 | 3.72 | 3.40 | 3.55 | -0.21 | -5.34% | 579 | 4,924 | 29.40% |
| BA240719C00205000 | 2024-06-10 3:20PM EDT | 205.00 | 2.39 | 2.01 | 2.29 | -0.19 | -7.36% | 231 | 866 | 29.11% |
| BA240719C00210000 | 2024-06-10 3:58PM EDT | 210.00 | 1.43 | 1.36 | 1.45 | -0.19 | -11.73% | 506 | 5,526 | 29.10% |
| BA240719C00215000 | 2024-06-10 3:19PM EDT | 215.00 | 0.85 | 0.68 | 0.99 | -0.15 | -15.00% | 381 | 1,183 | 29.97% |
| BA240719C00220000 | 2024-06-10 3:59PM EDT | 220.00 | 0.50 | 0.40 | 0.53 | -0.12 | -19.35% | 134 | 3,821 | 29.15% |
| BA240719C00225000 | 2024-06-10 2:29PM EDT | 225.00 | 0.35 | 0.16 | 0.37 | -0.07 | -16.67% | 13 | 303 | 30.23% |
| BA240719C00230000 | 2024-06-10 2:53PM EDT | 230.00 | 0.20 | 0.20 | 0.24 | -0.15 | -42.86% | 11 | 1,362 | 30.86% |
| BA240719C00235000 | 2024-06-07 9:45AM EDT | 235.00 | 0.25 | 0.06 | 0.31 | 0.00 | - | 10 | 23 | 35.16% |
| BA240719C00240000 | 2024-06-10 2:22PM EDT | 240.00 | 0.08 | 0.07 | 0.20 | +0.01 | +14.29% | 17 | 714 | 35.35% |
| BA240719C00245000 | 2024-06-05 3:41PM EDT | 245.00 | 0.20 | 0.03 | 0.24 | 0.00 | - | 2 | 4 | 39.01% |
| BA240719C00250000 | 2024-06-10 2:23PM EDT | 250.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 28 | 2,460 | 38.77% |
| BA240719C00255000 | 2024-06-06 11:43AM EDT | 255.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 2 | 3 | 43.41% |
| BA240719C00260000 | 2024-06-07 9:52AM EDT | 260.00 | 0.10 | 0.05 | 0.21 | 0.00 | - | 4 | 1,299 | 45.51% |
| BA240719C00265000 | 2024-06-07 1:28PM EDT | 265.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 47.46% |
| BA240719C00270000 | 2024-06-04 9:46AM EDT | 270.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 603 | 49.32% |
| BA240719C00275000 | 2024-05-28 3:13PM EDT | 275.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 51.47% |
| BA240719C00280000 | 2024-06-10 2:24PM EDT | 280.00 | 0.03 | 0.00 | 0.18 | -0.08 | -72.73% | 1 | 614 | 53.13% |
| BA240719C00290000 | 2024-06-10 2:25PM EDT | 290.00 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 1 | 548 | 52.44% |
| BA240719C00300000 | 2024-06-10 2:25PM EDT | 300.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 1 | 621 | 54.88% |
| BA240719C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 67 | 51.17% |
| BA240719C00320000 | 2024-06-10 2:26PM EDT | 320.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 2 | 48 | 62.79% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719P00095000 | 2024-06-06 12:38PM EDT | 95.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 170 | 86.91% |
| BA240719P00100000 | 2024-06-10 2:15PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 408 | 67.19% |
| BA240719P00105000 | 2024-05-24 9:51AM EDT | 105.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 8 | 123 | 69.53% |
| BA240719P00110000 | 2024-06-04 12:51PM EDT | 110.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 191 | 65.23% |
| BA240719P00115000 | 2024-05-31 2:49PM EDT | 115.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 15 | 139 | 64.65% |
| BA240719P00120000 | 2024-06-10 3:09PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 467 | 51.56% |
| BA240719P00125000 | 2024-06-04 9:50AM EDT | 125.00 | 0.04 | 0.02 | 0.17 | -0.01 | -20.00% | 1 | 253 | 55.27% |
| BA240719P00130000 | 2024-06-10 1:10PM EDT | 130.00 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 1 | 413 | 50.88% |
| BA240719P00135000 | 2024-06-10 12:50PM EDT | 135.00 | 0.11 | 0.00 | 0.13 | +0.03 | +37.50% | 19 | 880 | 48.05% |
| BA240719P00140000 | 2024-06-10 3:44PM EDT | 140.00 | 0.06 | 0.03 | 0.21 | -0.01 | -14.29% | 18 | 1,306 | 46.78% |
| BA240719P00145000 | 2024-06-10 1:10PM EDT | 145.00 | 0.09 | 0.00 | 0.11 | -0.02 | -18.18% | 103 | 928 | 38.18% |
| BA240719P00150000 | 2024-06-10 1:41PM EDT | 150.00 | 0.13 | 0.10 | 0.16 | -0.05 | -27.78% | 96 | 1,444 | 35.94% |
| BA240719P00155000 | 2024-06-10 3:49PM EDT | 155.00 | 0.20 | 0.13 | 0.26 | -0.07 | -25.93% | 92 | 1,390 | 34.33% |
| BA240719P00160000 | 2024-06-10 3:40PM EDT | 160.00 | 0.34 | 0.30 | 0.41 | -0.07 | -17.07% | 69 | 12,655 | 32.57% |
| BA240719P00165000 | 2024-06-10 3:58PM EDT | 165.00 | 0.54 | 0.41 | 0.67 | -0.12 | -18.18% | 204 | 3,753 | 31.13% |
| BA240719P00170000 | 2024-06-10 3:46PM EDT | 170.00 | 0.90 | 0.92 | 1.10 | -0.14 | -13.46% | 218 | 3,779 | 29.88% |
| BA240719P00175000 | 2024-06-10 3:58PM EDT | 175.00 | 1.61 | 1.56 | 1.74 | -0.20 | -11.05% | 275 | 2,280 | 28.52% |
| BA240719P00180000 | 2024-06-10 3:48PM EDT | 180.00 | 2.63 | 2.35 | 2.75 | -0.18 | -6.41% | 260 | 1,831 | 27.43% |
| BA240719P00185000 | 2024-06-10 3:48PM EDT | 185.00 | 4.15 | 4.05 | 4.25 | -0.07 | -1.66% | 185 | 1,863 | 26.55% |
| BA240719P00190000 | 2024-06-10 3:46PM EDT | 190.00 | 6.10 | 6.15 | 6.35 | -0.34 | -5.28% | 172 | 1,476 | 25.87% |
| BA240719P00195000 | 2024-06-10 3:33PM EDT | 195.00 | 8.60 | 8.85 | 9.05 | -0.28 | -3.15% | 92 | 426 | 25.15% |
| BA240719P00200000 | 2024-06-10 3:58PM EDT | 200.00 | 12.20 | 12.05 | 12.35 | -0.13 | -1.05% | 27 | 846 | 24.38% |
| BA240719P00205000 | 2024-06-10 9:39AM EDT | 205.00 | 16.30 | 15.70 | 16.55 | +0.31 | +1.94% | 30 | 9 | 25.68% |
| BA240719P00210000 | 2024-06-10 12:58PM EDT | 210.00 | 20.50 | 19.95 | 20.80 | -0.58 | -2.75% | 14 | 25 | 25.31% |
| BA240719P00215000 | 2024-05-28 9:53AM EDT | 215.00 | 36.90 | 24.55 | 25.65 | 0.00 | - | 15 | 0 | 28.05% |
| BA240719P00220000 | 2024-06-10 1:11PM EDT | 220.00 | 28.95 | 29.45 | 30.35 | -1.00 | -3.34% | 41 | 5 | 28.42% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 230.00 | 65.00 | 54.80 | 56.05 | 0.00 | - | 9 | 0 | 116.25% |
| BA240719P00240000 | 2024-05-03 1:53PM EDT | 240.00 | 60.78 | 58.05 | 67.00 | 0.00 | - | 1 | 0 | 113.49% |
| BA240719P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 78.52 | 68.00 | 77.00 | 0.00 | - | 1 | 0 | 122.25% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 260.00 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 147.00% |
| BA240719P00275000 | 2024-06-03 3:59PM EDT | 275.00 | 89.45 | 84.25 | 85.55 | 0.00 | - | 2 | 0 | 62.84% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 280.00 | 108.25 | 94.45 | 95.60 | 0.00 | - | 1 | 0 | 105.36% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 120.23 | 104.35 | 105.60 | 0.00 | - | - | 0 | 111.05% |
| BA240719P00320000 | 2024-06-06 1:09PM EDT | 320.00 | 129.70 | 129.40 | 130.50 | 0.00 | - | - | 0 | 61.33% |
