Deutsche Märkte öffnen in 6 Stunden 26 Minuten
Nikkei 225
39.215,60 +177,44 (+0,45%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.551,11 -14,66 (-0,02%) CMC Crypto 200
1.441,59 -5,08 (-0,35%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-05-09 11:18AM EDT | 65.00 | 118.85 | 127.20 | 128.60 | 0.00 | - | 6 | 638 | 96.92% |
| BA250117C00070000 | 2024-05-16 12:17PM EDT | 70.00 | 115.90 | 122.25 | 125.05 | 0.00 | - | 1 | 603 | 96.57% |
| BA250117C00075000 | 2024-05-09 10:35AM EDT | 75.00 | 109.50 | 117.60 | 118.95 | 0.00 | - | 8 | 80 | 88.00% |
| BA250117C00080000 | 2024-05-09 2:00PM EDT | 80.00 | 104.75 | 112.85 | 114.15 | 0.00 | - | 24 | 126 | 84.12% |
| BA250117C00085000 | 2024-05-09 11:39AM EDT | 85.00 | 99.65 | 108.00 | 109.35 | 0.00 | - | 34 | 245 | 80.09% |
| BA250117C00090000 | 2024-05-09 2:01PM EDT | 90.00 | 95.35 | 103.35 | 104.65 | 0.00 | - | 26 | 222 | 77.09% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 95.00 | 89.95 | 98.45 | 99.80 | 0.00 | - | 22 | 117 | 73.06% |
| BA250117C00100000 | 2024-06-06 11:34AM EDT | 100.00 | 93.30 | 93.65 | 96.30 | 0.00 | - | 1 | 414 | 72.68% |
| BA250117C00105000 | 2024-06-03 11:08AM EDT | 105.00 | 81.40 | 88.85 | 91.55 | 0.00 | - | 1 | 146 | 69.21% |
| BA250117C00110000 | 2024-05-09 12:01PM EDT | 110.00 | 76.45 | 84.35 | 85.65 | 0.00 | - | 11 | 227 | 64.09% |
| BA250117C00115000 | 2024-06-04 3:31PM EDT | 115.00 | 78.37 | 76.00 | 80.70 | 0.00 | - | 2 | 63 | 52.91% |
| BA250117C00120000 | 2024-06-05 1:46PM EDT | 120.00 | 74.85 | 74.90 | 77.55 | 0.00 | - | 1 | 137 | 60.58% |
| BA250117C00125000 | 2024-06-04 9:32AM EDT | 125.00 | 67.00 | 70.30 | 72.95 | 0.00 | - | 1 | 178 | 57.93% |
| BA250117C00130000 | 2024-05-29 12:12PM EDT | 130.00 | 51.25 | 65.60 | 66.75 | 0.00 | - | 2 | 477 | 52.59% |
| BA250117C00135000 | 2024-06-10 11:08AM EDT | 135.00 | 61.86 | 61.25 | 63.85 | +0.06 | +0.10% | 1 | 118 | 52.97% |
| BA250117C00140000 | 2024-06-05 3:40PM EDT | 140.00 | 57.90 | 56.75 | 58.10 | 0.00 | - | 2 | 630 | 50.68% |
| BA250117C00145000 | 2024-06-07 12:32PM EDT | 145.00 | 53.96 | 52.50 | 53.85 | 0.00 | - | 1 | 77 | 48.82% |
| BA250117C00150000 | 2024-06-10 10:58AM EDT | 150.00 | 48.90 | 48.50 | 49.80 | +0.64 | +1.33% | 25 | 592 | 47.33% |
| BA250117C00155000 | 2024-06-05 3:17PM EDT | 155.00 | 45.10 | 44.65 | 45.70 | 0.00 | - | 4 | 322 | 45.54% |
| BA250117C00160000 | 2024-06-10 11:22AM EDT | 160.00 | 41.30 | 40.55 | 41.45 | +0.20 | +0.49% | 25 | 760 | 43.30% |
| BA250117C00165000 | 2024-06-10 3:28PM EDT | 165.00 | 38.24 | 36.80 | 37.70 | +0.84 | +2.25% | 1 | 609 | 41.95% |
| BA250117C00170000 | 2024-06-10 2:19PM EDT | 170.00 | 34.70 | 33.60 | 34.15 | -0.15 | -0.43% | 4 | 1,443 | 40.78% |
| BA250117C00175000 | 2024-06-10 3:31PM EDT | 175.00 | 31.12 | 30.35 | 30.80 | +0.09 | +0.29% | 7 | 1,474 | 39.76% |
| BA250117C00180000 | 2024-06-10 3:46PM EDT | 180.00 | 27.65 | 26.90 | 27.95 | -0.38 | -1.36% | 39 | 4,279 | 39.37% |
| BA250117C00185000 | 2024-06-10 1:00PM EDT | 185.00 | 24.62 | 23.95 | 24.65 | -0.12 | -0.49% | 57 | 3,002 | 37.91% |
| BA250117C00190000 | 2024-06-10 2:34PM EDT | 190.00 | 22.22 | 21.65 | 22.00 | +0.01 | +0.05% | 22 | 3,420 | 37.31% |
| BA250117C00195000 | 2024-06-10 10:16AM EDT | 195.00 | 19.25 | 18.85 | 19.40 | -0.85 | -4.23% | 56 | 1,024 | 36.51% |
| BA250117C00200000 | 2024-06-10 2:43PM EDT | 200.00 | 17.30 | 16.50 | 17.50 | -0.25 | -1.42% | 46 | 5,305 | 36.60% |
| BA250117C00210000 | 2024-06-10 3:06PM EDT | 210.00 | 13.10 | 12.50 | 13.10 | -0.30 | -2.24% | 16 | 4,024 | 34.91% |
| BA250117C00220000 | 2024-06-10 3:36PM EDT | 220.00 | 9.80 | 9.25 | 9.85 | -0.30 | -2.97% | 124 | 7,876 | 34.05% |
| BA250117C00230000 | 2024-06-10 3:16PM EDT | 230.00 | 7.35 | 7.10 | 7.35 | -0.31 | -4.05% | 33 | 7,270 | 33.48% |
| BA250117C00240000 | 2024-06-10 10:41AM EDT | 240.00 | 5.40 | 4.80 | 5.35 | 0.00 | - | 506 | 4,478 | 32.86% |
| BA250117C00250000 | 2024-06-10 3:24PM EDT | 250.00 | 3.90 | 3.70 | 3.90 | -0.21 | -5.11% | 65 | 7,763 | 32.51% |
| BA250117C00260000 | 2024-06-07 3:25PM EDT | 260.00 | 2.95 | 2.45 | 2.92 | 0.00 | - | 24 | 6,449 | 32.55% |
| BA250117C00270000 | 2024-06-10 12:44PM EDT | 270.00 | 2.03 | 1.82 | 2.03 | -0.07 | -3.33% | 65 | 6,982 | 32.04% |
| BA250117C00280000 | 2024-06-10 11:48AM EDT | 280.00 | 1.51 | 1.36 | 1.45 | -0.02 | -1.31% | 24 | 2,199 | 31.87% |
| BA250117C00290000 | 2024-06-10 3:48PM EDT | 290.00 | 1.07 | 0.98 | 1.26 | -0.11 | -9.32% | 2 | 1,363 | 33.03% |
| BA250117C00300000 | 2024-06-10 9:57AM EDT | 300.00 | 0.87 | 0.70 | 0.90 | +0.07 | +8.75% | 2 | 5,061 | 32.84% |
| BA250117C00310000 | 2024-06-10 3:05PM EDT | 310.00 | 0.56 | 0.50 | 0.60 | -0.07 | -11.11% | 14 | 1,420 | 32.34% |
| BA250117C00320000 | 2024-06-10 3:05PM EDT | 320.00 | 0.45 | 0.28 | 0.45 | 0.00 | - | 4 | 1,119 | 32.52% |
| BA250117C00330000 | 2024-06-10 3:05PM EDT | 330.00 | 0.35 | 0.15 | 0.36 | -0.01 | -2.78% | 4 | 2,630 | 32.96% |
| BA250117C00340000 | 2024-06-10 3:04PM EDT | 340.00 | 0.25 | 0.11 | 0.28 | -0.04 | -13.79% | 7 | 978 | 33.25% |
| BA250117C00350000 | 2024-06-07 3:37PM EDT | 350.00 | 0.22 | 0.14 | 0.25 | -0.04 | -15.38% | 3 | 1,157 | 34.13% |
| BA250117C00360000 | 2024-06-10 3:05PM EDT | 360.00 | 0.22 | 0.10 | 0.28 | -0.01 | -4.35% | 4 | 895 | 35.94% |
| BA250117C00370000 | 2024-06-10 3:46PM EDT | 370.00 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 205 | 355 | 34.77% |
| BA250117C00380000 | 2024-06-10 3:04PM EDT | 380.00 | 0.10 | 0.05 | 0.18 | -0.03 | -23.08% | 2 | 690 | 36.43% |
| BA250117C00390000 | 2024-06-10 2:22PM EDT | 390.00 | 0.07 | 0.04 | 0.10 | -0.05 | -41.67% | 62 | 3,468 | 35.16% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-06-10 2:08PM EDT | 65.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 9 | 6,331 | 52.93% |
| BA250117P00070000 | 2024-06-10 3:04PM EDT | 70.00 | 0.13 | 0.01 | 0.13 | -0.03 | -18.75% | 2 | 658 | 53.61% |
| BA250117P00075000 | 2024-06-10 2:08PM EDT | 75.00 | 0.11 | 0.10 | 0.14 | -0.05 | -31.25% | 1 | 1,018 | 50.59% |
| BA250117P00080000 | 2024-06-10 2:11PM EDT | 80.00 | 0.13 | 0.09 | 0.20 | -0.01 | -7.14% | 7 | 458 | 49.51% |
| BA250117P00085000 | 2024-06-10 3:06PM EDT | 85.00 | 0.16 | 0.08 | 0.38 | -0.06 | -27.27% | 4 | 250 | 50.78% |
| BA250117P00090000 | 2024-06-10 2:11PM EDT | 90.00 | 0.17 | 0.17 | 0.30 | -0.09 | -34.62% | 7 | 765 | 45.83% |
| BA250117P00095000 | 2024-06-10 3:51PM EDT | 95.00 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 5 | 505 | 43.80% |
| BA250117P00100000 | 2024-06-10 3:29PM EDT | 100.00 | 0.35 | 0.32 | 0.43 | -0.02 | -5.41% | 55 | 1,326 | 42.24% |
| BA250117P00105000 | 2024-06-10 3:06PM EDT | 105.00 | 0.49 | 0.35 | 0.50 | 0.00 | - | 4 | 391 | 40.38% |
| BA250117P00110000 | 2024-06-10 11:07AM EDT | 110.00 | 0.65 | 0.50 | 0.78 | -0.03 | -4.41% | 20 | 1,302 | 40.75% |
| BA250117P00115000 | 2024-06-10 3:50PM EDT | 115.00 | 0.78 | 0.42 | 0.84 | -0.02 | -2.50% | 2 | 1,151 | 38.44% |
| BA250117P00120000 | 2024-06-10 3:49PM EDT | 120.00 | 0.97 | 0.85 | 1.10 | -0.02 | -2.02% | 2 | 1,576 | 37.71% |
| BA250117P00125000 | 2024-06-06 3:22PM EDT | 125.00 | 0.99 | 1.00 | 1.32 | -0.27 | -21.43% | 2 | 3,588 | 36.35% |
| BA250117P00130000 | 2024-06-07 10:22AM EDT | 130.00 | 1.47 | 1.41 | 1.53 | -0.03 | -2.00% | 1 | 5,562 | 34.75% |
| BA250117P00135000 | 2024-06-10 12:22PM EDT | 135.00 | 1.86 | 1.61 | 2.00 | -0.11 | -5.58% | 1,406 | 4,411 | 34.28% |
| BA250117P00140000 | 2024-06-10 11:42AM EDT | 140.00 | 2.36 | 2.27 | 2.50 | -0.10 | -4.07% | 2 | 8,323 | 33.50% |
| BA250117P00145000 | 2024-06-10 1:39PM EDT | 145.00 | 2.90 | 2.76 | 2.95 | -0.10 | -3.33% | 8 | 3,609 | 32.22% |
| BA250117P00150000 | 2024-06-10 3:19PM EDT | 150.00 | 3.58 | 3.50 | 3.65 | -0.07 | -1.92% | 1,108 | 6,457 | 31.49% |
| BA250117P00155000 | 2024-06-10 12:56PM EDT | 155.00 | 4.50 | 4.35 | 4.50 | -0.05 | -1.10% | 1 | 3,376 | 30.84% |
| BA250117P00160000 | 2024-06-07 2:35PM EDT | 160.00 | 5.65 | 5.35 | 5.50 | 0.00 | - | 18 | 5,744 | 30.19% |
| BA250117P00165000 | 2024-06-07 3:57PM EDT | 165.00 | 6.72 | 6.50 | 7.15 | 0.00 | - | 2 | 2,841 | 30.62% |
| BA250117P00170000 | 2024-06-10 3:44PM EDT | 170.00 | 8.00 | 7.85 | 8.35 | -0.20 | -2.44% | 10 | 8,555 | 29.61% |
| BA250117P00175000 | 2024-06-10 3:39PM EDT | 175.00 | 9.47 | 9.40 | 9.95 | -0.23 | -2.37% | 4 | 5,181 | 29.05% |
| BA250117P00180000 | 2024-06-07 2:35PM EDT | 180.00 | 11.52 | 11.15 | 11.75 | 0.00 | - | 80 | 5,259 | 28.47% |
| BA250117P00185000 | 2024-06-10 2:18PM EDT | 185.00 | 13.20 | 12.80 | 13.90 | -0.35 | -2.58% | 9 | 3,841 | 28.12% |
| BA250117P00190000 | 2024-06-10 2:22PM EDT | 190.00 | 15.27 | 15.35 | 16.05 | -0.38 | -2.43% | 6 | 4,170 | 27.37% |
| BA250117P00195000 | 2024-06-06 3:56PM EDT | 195.00 | 18.35 | 16.35 | 18.50 | +0.38 | +2.11% | 25 | 1,692 | 26.73% |
| BA250117P00200000 | 2024-06-10 1:44PM EDT | 200.00 | 20.46 | 20.45 | 21.35 | -0.14 | -0.68% | 47 | 4,959 | 26.36% |
| BA250117P00210000 | 2024-06-10 10:28AM EDT | 210.00 | 26.48 | 26.30 | 27.30 | -0.31 | -1.16% | 11 | 4,149 | 24.80% |
| BA250117P00220000 | 2024-06-10 12:22PM EDT | 220.00 | 33.15 | 33.30 | 36.05 | -0.45 | -1.34% | 2 | 2,490 | 27.01% |
| BA250117P00230000 | 2024-05-31 3:49PM EDT | 230.00 | 53.88 | 41.25 | 42.00 | 0.00 | - | 1 | 3,052 | 21.24% |
| BA250117P00240000 | 2024-06-03 9:38AM EDT | 240.00 | 58.75 | 50.05 | 51.25 | 0.00 | - | 5 | 9 | 21.72% |
| BA250117P00250000 | 2024-05-28 11:06AM EDT | 250.00 | 74.80 | 59.10 | 60.65 | 0.00 | - | 4 | 1 | 21.55% |
| BA250117P00260000 | 2024-06-10 2:42PM EDT | 260.00 | 69.45 | 68.90 | 70.70 | -0.15 | -0.22% | 25 | 45 | 24.20% |
| BA250117P00270000 | 2024-06-10 3:00PM EDT | 270.00 | 78.65 | 77.30 | 82.30 | -1.65 | -2.05% | 83 | 50 | 33.54% |
| BA250117P00280000 | 2024-06-10 3:00PM EDT | 280.00 | 88.95 | 87.45 | 94.00 | +0.40 | +0.45% | 44 | 22 | 41.45% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 290.00 | 122.93 | 114.50 | 116.25 | 0.00 | - | 1 | 2 | 69.60% |
| BA250117P00300000 | 2024-06-10 3:00PM EDT | 300.00 | 108.60 | 109.00 | 110.90 | 0.00 | - | 211 | 84 | 33.73% |
| BA250117P00310000 | 2024-06-10 2:54PM EDT | 310.00 | 118.55 | 118.80 | 120.70 | +0.15 | +0.13% | 18 | 7 | 34.23% |
| BA250117P00320000 | 2024-06-06 3:42PM EDT | 320.00 | 129.74 | 128.90 | 130.85 | 0.00 | - | 4 | 0 | 37.02% |
| BA250117P00330000 | 2024-06-06 3:42PM EDT | 330.00 | 139.71 | 138.80 | 140.90 | 0.00 | - | 3 | 0 | 39.06% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00390000 | 2024-05-20 9:40AM EDT | 390.00 | 205.11 | 198.80 | 202.55 | 0.00 | - | 10 | 0 | 57.28% |
