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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 95.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00100000 | 2024-05-23 2:06PM EDT | 100.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 110.00 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 79.10% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 115.00 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 250.41% |
| BA240816C00120000 | 2024-05-06 11:24AM EDT | 120.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 125.00 | 46.25 | 51.15 | 52.30 | 0.00 | - | 4 | 3 | 54.57% |
| BA240816C00130000 | 2024-05-22 2:39PM EDT | 130.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BA240816C00135000 | 2024-05-23 2:57PM EDT | 135.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00140000 | 2024-05-24 3:37PM EDT | 140.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816C00145000 | 2024-05-24 3:52PM EDT | 145.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240816C00150000 | 2024-05-28 10:03AM EDT | 150.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00155000 | 2024-05-28 3:35PM EDT | 155.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816C00160000 | 2024-05-28 2:47PM EDT | 160.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816C00165000 | 2024-05-28 9:34AM EDT | 165.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816C00170000 | 2024-05-28 2:35PM EDT | 170.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA240816C00175000 | 2024-05-28 3:53PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| BA240816C00180000 | 2024-05-28 3:57PM EDT | 180.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| BA240816C00185000 | 2024-05-28 2:53PM EDT | 185.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| BA240816C00190000 | 2024-05-28 3:46PM EDT | 190.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| BA240816C00195000 | 2024-05-28 1:29PM EDT | 195.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| BA240816C00200000 | 2024-05-28 3:57PM EDT | 200.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| BA240816C00205000 | 2024-05-28 1:48PM EDT | 205.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BA240816C00210000 | 2024-05-28 11:26AM EDT | 210.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA240816C00215000 | 2024-05-28 12:52PM EDT | 215.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA240816C00220000 | 2024-05-28 12:22PM EDT | 220.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| BA240816C00225000 | 2024-05-28 3:55PM EDT | 225.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BA240816C00230000 | 2024-05-28 3:53PM EDT | 230.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BA240816C00235000 | 2024-05-28 12:32PM EDT | 235.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BA240816C00240000 | 2024-05-28 3:54PM EDT | 240.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240816C00245000 | 2024-05-28 3:54PM EDT | 245.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240816C00250000 | 2024-05-28 3:34PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240816C00255000 | 2024-05-28 11:26AM EDT | 255.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240816C00260000 | 2024-05-28 10:30AM EDT | 260.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240816C00265000 | 2024-05-28 10:38AM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240816C00270000 | 2024-05-28 3:27PM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240816C00275000 | 2024-05-28 1:28PM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816C00280000 | 2024-05-28 1:29PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240816C00285000 | 2024-05-23 1:56PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240816C00290000 | 2024-05-23 1:02PM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240816C00295000 | 2024-05-22 12:18PM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816C00300000 | 2024-05-23 1:04PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816C00305000 | 2024-05-23 1:08PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816C00310000 | 2024-05-28 10:55AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240816C00315000 | 2024-05-10 10:29AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| BA240816C00320000 | 2024-05-23 9:37AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816C00325000 | 2024-05-10 9:37AM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816C00330000 | 2024-05-24 9:36AM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816C00335000 | 2024-04-24 11:31AM EDT | 335.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 52.73% |
| BA240816C00340000 | 2024-05-23 9:39AM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816C00345000 | 2024-04-25 10:14AM EDT | 345.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 54.88% |
| BA240816C00350000 | 2024-04-25 10:15AM EDT | 350.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 157 | 57.23% |
| BA240816C00360000 | 2024-04-09 10:11AM EDT | 360.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 102 | 60.06% |
| BA240816C00370000 | 2024-04-01 9:42AM EDT | 370.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 67 | 52.34% |
| BA240816C00380000 | 2024-05-22 12:37PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240816C00390000 | 2024-04-04 2:05PM EDT | 390.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 960 | 65.72% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00095000 | 2024-05-28 11:10AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240816P00100000 | 2024-05-28 10:42AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| BA240816P00105000 | 2024-05-28 10:28AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816P00110000 | 2024-05-28 10:27AM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816P00115000 | 2024-05-28 10:26AM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240816P00120000 | 2024-05-28 12:23PM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240816P00125000 | 2024-05-28 9:56AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240816P00130000 | 2024-05-28 11:21AM EDT | 130.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240816P00135000 | 2024-05-24 11:27AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BA240816P00140000 | 2024-05-28 1:52PM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| BA240816P00145000 | 2024-05-28 9:52AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA240816P00150000 | 2024-05-28 1:44PM EDT | 150.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA240816P00155000 | 2024-05-28 3:38PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| BA240816P00160000 | 2024-05-28 3:03PM EDT | 160.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| BA240816P00165000 | 2024-05-28 3:57PM EDT | 165.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| BA240816P00170000 | 2024-05-28 3:09PM EDT | 170.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| BA240816P00175000 | 2024-05-28 3:59PM EDT | 175.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.05% |
| BA240816P00180000 | 2024-05-28 3:39PM EDT | 180.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| BA240816P00185000 | 2024-05-28 1:23PM EDT | 185.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240816P00190000 | 2024-05-28 1:24PM EDT | 190.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240816P00195000 | 2024-05-28 11:34AM EDT | 195.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240816P00200000 | 2024-05-28 11:25AM EDT | 200.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00205000 | 2024-05-24 9:31AM EDT | 205.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00210000 | 2024-05-23 1:57PM EDT | 210.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240816P00215000 | 2024-05-28 9:49AM EDT | 215.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00220000 | 2024-05-24 3:47PM EDT | 220.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00225000 | 2024-05-13 10:03AM EDT | 225.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240816P00230000 | 2024-05-17 3:07PM EDT | 230.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00235000 | 2024-04-24 3:52PM EDT | 235.00 | 69.93 | 59.90 | 61.05 | 0.00 | - | 1 | 1 | 41.69% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 240.00 | 74.95 | 64.75 | 65.95 | 0.00 | - | 1 | 0 | 43.02% |
| BA240816P00245000 | 2024-05-15 3:44PM EDT | 245.00 | 67.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00250000 | 2024-05-20 10:04AM EDT | 250.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240816P00255000 | 2024-03-13 2:40PM EDT | 255.00 | 69.75 | 84.65 | 86.45 | 0.00 | - | 62 | 0 | 76.34% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 260.00 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 59.94% |
| BA240816P00265000 | 2024-03-04 10:48AM EDT | 265.00 | 66.83 | 79.10 | 80.75 | 0.00 | - | 7 | 0 | 0.00% |
| BA240816P00270000 | 2024-05-24 10:09AM EDT | 270.00 | 102.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00275000 | 2024-01-09 12:02PM EDT | 275.00 | 50.35 | 64.85 | 67.30 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 280.00 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240816P00285000 | 2024-01-16 3:43PM EDT | 285.00 | 86.40 | 78.05 | 80.95 | 0.00 | - | 35 | 0 | 0.00% |
| BA240816P00295000 | 2023-12-26 1:29PM EDT | 295.00 | 39.67 | 88.60 | 92.35 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 300.00 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00305000 | 2023-12-28 12:05PM EDT | 305.00 | 49.40 | 97.05 | 102.45 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 320.00 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
