Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.504,23 -207,34 (-0,32%) CMC Crypto 200
1.439,85 -6,83 (-0,47%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321C00095000 | 2024-05-24 11:41AM EDT | 95.00 | 83.50 | 96.85 | 104.00 | 0.00 | - | 1 | 139 | 70.02% |
| BA250321C00100000 | 2024-05-09 2:27PM EDT | 100.00 | 87.35 | 91.75 | 99.95 | 0.00 | - | 71 | 39 | 67.46% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 105.00 | 82.90 | 87.10 | 95.30 | 0.00 | - | 59 | 32 | 64.64% |
| BA250321C00110000 | 2024-06-06 1:23PM EDT | 110.00 | 87.50 | 81.90 | 90.20 | 0.00 | - | 1 | 87 | 60.17% |
| BA250321C00115000 | 2024-06-03 2:33PM EDT | 115.00 | 74.93 | 77.30 | 85.60 | 0.00 | - | 2 | 28 | 57.71% |
| BA250321C00120000 | 2024-05-17 1:34PM EDT | 120.00 | 72.00 | 72.85 | 81.10 | 0.00 | - | 1 | 71 | 55.63% |
| BA250321C00125000 | 2024-05-14 3:34PM EDT | 125.00 | 64.75 | 71.00 | 73.60 | 0.00 | - | 1 | 56 | 52.95% |
| BA250321C00130000 | 2024-06-03 9:58AM EDT | 130.00 | 61.20 | 67.30 | 68.95 | 0.00 | - | 1 | 63 | 51.61% |
| BA250321C00135000 | 2024-05-24 12:38PM EDT | 135.00 | 50.32 | 63.50 | 65.00 | 0.00 | - | 1 | 92 | 50.87% |
| BA250321C00140000 | 2024-06-03 1:26PM EDT | 140.00 | 52.55 | 58.85 | 60.25 | 0.00 | - | 5 | 105 | 49.63% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 145.00 | 53.35 | 55.35 | 56.55 | 0.00 | - | 9 | 141 | 48.88% |
| BA250321C00150000 | 2024-06-04 3:08PM EDT | 150.00 | 50.00 | 51.15 | 53.40 | 0.00 | - | 2 | 121 | 49.03% |
| BA250321C00155000 | 2024-06-03 1:01PM EDT | 155.00 | 42.50 | 44.65 | 49.00 | 0.00 | - | 1 | 106 | 46.51% |
| BA250321C00160000 | 2024-06-10 10:23AM EDT | 160.00 | 45.00 | 43.70 | 48.35 | +1.01 | +2.30% | 2 | 221 | 50.75% |
| BA250321C00165000 | 2024-06-06 3:56PM EDT | 165.00 | 40.65 | 40.20 | 41.80 | -1.35 | -3.21% | 1 | 247 | 44.16% |
| BA250321C00170000 | 2024-06-06 2:45PM EDT | 170.00 | 38.24 | 35.65 | 37.45 | 0.00 | - | 4 | 370 | 41.49% |
| BA250321C00175000 | 2024-06-05 3:45PM EDT | 175.00 | 34.55 | 32.15 | 35.20 | 0.00 | - | 7 | 219 | 42.16% |
| BA250321C00180000 | 2024-06-06 2:45PM EDT | 180.00 | 31.74 | 29.20 | 32.20 | 0.00 | - | 7 | 309 | 41.37% |
| BA250321C00185000 | 2024-06-10 1:04PM EDT | 185.00 | 27.90 | 25.35 | 29.80 | -0.86 | -2.99% | 10 | 985 | 41.30% |
| BA250321C00190000 | 2024-06-10 11:20AM EDT | 190.00 | 25.50 | 23.85 | 27.40 | -1.50 | -5.56% | 4 | 446 | 41.02% |
| BA250321C00195000 | 2024-06-10 2:34PM EDT | 195.00 | 23.19 | 22.30 | 25.45 | -0.41 | -1.74% | 15 | 105 | 41.21% |
| BA250321C00200000 | 2024-06-07 3:58PM EDT | 200.00 | 20.80 | 20.20 | 21.25 | 0.00 | - | 25 | 654 | 37.83% |
| BA250321C00205000 | 2024-06-05 1:40PM EDT | 205.00 | 18.16 | 17.65 | 18.90 | 0.00 | - | 1 | 80 | 37.01% |
| BA250321C00210000 | 2024-06-10 10:09AM EDT | 210.00 | 17.60 | 14.55 | 17.45 | +0.51 | +2.98% | 1 | 311 | 37.34% |
| BA250321C00215000 | 2024-06-10 2:01PM EDT | 215.00 | 14.93 | 13.10 | 15.45 | -0.07 | -0.47% | 1 | 134 | 36.64% |
| BA250321C00220000 | 2024-06-10 11:55AM EDT | 220.00 | 12.60 | 12.10 | 13.45 | -0.55 | -4.18% | 6 | 231 | 35.72% |
| BA250321C00225000 | 2024-06-06 11:29AM EDT | 225.00 | 11.15 | 10.40 | 11.70 | 0.00 | - | 2 | 150 | 34.96% |
| BA250321C00230000 | 2024-06-10 3:59PM EDT | 230.00 | 10.00 | 9.40 | 10.85 | -0.25 | -2.44% | 2 | 182 | 35.47% |
| BA250321C00235000 | 2024-06-07 1:23PM EDT | 235.00 | 9.35 | 8.40 | 10.40 | 0.00 | - | 4 | 154 | 36.51% |
| BA250321C00240000 | 2024-06-07 2:26PM EDT | 240.00 | 7.90 | 7.50 | 7.80 | 0.00 | - | 1 | 194 | 33.63% |
| BA250321C00245000 | 2024-06-10 2:31PM EDT | 245.00 | 6.85 | 6.55 | 6.85 | +0.20 | +3.01% | 1 | 74 | 33.41% |
| BA250321C00250000 | 2024-06-10 2:33PM EDT | 250.00 | 6.09 | 4.00 | 5.95 | -0.11 | -1.77% | 3 | 275 | 33.09% |
| BA250321C00255000 | 2024-06-04 1:28PM EDT | 255.00 | 5.20 | 4.85 | 7.45 | +0.35 | +7.22% | 1 | 83 | 37.49% |
| BA250321C00260000 | 2024-06-10 9:50AM EDT | 260.00 | 5.00 | 4.35 | 4.55 | +0.11 | +2.25% | 1 | 32 | 32.75% |
| BA250321C00265000 | 2024-06-04 1:26PM EDT | 265.00 | 3.70 | 2.78 | 3.95 | 0.00 | - | 3 | 63 | 32.56% |
| BA250321C00270000 | 2024-06-05 12:09PM EDT | 270.00 | 3.40 | 3.30 | 3.45 | -0.15 | -4.23% | 1 | 156 | 32.45% |
| BA250321C00275000 | 2024-06-07 1:54PM EDT | 275.00 | 3.30 | 2.71 | 4.45 | 0.00 | - | 8 | 666 | 36.15% |
| BA250321C00280000 | 2024-05-31 3:07PM EDT | 280.00 | 1.70 | 2.40 | 2.63 | 0.00 | - | 2 | 96 | 32.27% |
| BA250321C00285000 | 2024-05-31 3:54PM EDT | 285.00 | 1.53 | 1.81 | 2.30 | 0.00 | - | 2 | 39 | 32.22% |
| BA250321C00290000 | 2024-06-06 9:57AM EDT | 290.00 | 2.10 | 1.77 | 2.01 | 0.00 | - | 1 | 145 | 32.17% |
| BA250321C00295000 | 2024-05-21 10:08AM EDT | 295.00 | 1.72 | 1.54 | 1.77 | 0.00 | - | 5 | 68 | 32.19% |
| BA250321C00300000 | 2024-06-03 11:30AM EDT | 300.00 | 1.31 | 1.17 | 1.90 | 0.00 | - | 2 | 246 | 33.61% |
| BA250321C00305000 | 2024-06-10 10:08AM EDT | 305.00 | 1.49 | 1.13 | 1.36 | +0.22 | +17.32% | 2 | 533 | 32.17% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321P00095000 | 2024-06-10 2:11PM EDT | 95.00 | 0.45 | 0.41 | 0.60 | -0.35 | -43.75% | 11 | 26 | 42.14% |
| BA250321P00100000 | 2024-06-10 2:06PM EDT | 100.00 | 0.60 | 0.39 | 0.84 | 0.00 | - | 3 | 540 | 41.85% |
| BA250321P00105000 | 2024-06-07 3:25PM EDT | 105.00 | 0.77 | 0.05 | 2.20 | 0.00 | - | 6 | 107 | 48.21% |
| BA250321P00110000 | 2024-06-04 12:30PM EDT | 110.00 | 1.25 | 0.50 | 2.50 | 0.00 | - | 4 | 76 | 46.55% |
| BA250321P00115000 | 2024-05-20 3:32PM EDT | 115.00 | 1.61 | 0.99 | 2.85 | 0.00 | - | 3 | 14 | 45.01% |
| BA250321P00120000 | 2024-06-04 10:17AM EDT | 120.00 | 1.90 | 0.05 | 2.48 | 0.00 | - | 3 | 5,062 | 40.38% |
| BA250321P00125000 | 2024-06-10 3:30PM EDT | 125.00 | 1.76 | 1.55 | 2.13 | -0.15 | -7.85% | 19 | 1,202 | 36.01% |
| BA250321P00130000 | 2024-06-06 12:53PM EDT | 130.00 | 2.35 | 1.92 | 2.27 | 0.00 | - | 2 | 402 | 33.90% |
| BA250321P00135000 | 2024-06-05 3:03PM EDT | 135.00 | 3.05 | 2.66 | 3.35 | 0.00 | - | 4 | 194 | 35.08% |
| BA250321P00140000 | 2024-06-10 1:38PM EDT | 140.00 | 3.35 | 3.25 | 3.70 | -0.20 | -5.63% | 74 | 4,322 | 33.37% |
| BA250321P00145000 | 2024-06-07 11:18AM EDT | 145.00 | 4.00 | 3.95 | 4.65 | -0.27 | -6.32% | 3 | 720 | 33.20% |
| BA250321P00150000 | 2024-06-10 12:27PM EDT | 150.00 | 4.95 | 4.80 | 5.30 | -0.25 | -4.81% | 2 | 1,954 | 31.93% |
| BA250321P00155000 | 2024-06-06 1:41PM EDT | 155.00 | 6.06 | 5.80 | 6.00 | 0.00 | - | 1 | 2,469 | 30.60% |
| BA250321P00160000 | 2024-06-10 11:16AM EDT | 160.00 | 7.40 | 6.90 | 7.10 | +0.08 | +1.09% | 1 | 798 | 29.92% |
| BA250321P00165000 | 2024-06-10 3:23PM EDT | 165.00 | 8.15 | 6.85 | 9.25 | -0.35 | -4.12% | 24 | 335 | 30.93% |
| BA250321P00170000 | 2024-06-07 2:06PM EDT | 170.00 | 10.10 | 9.65 | 12.80 | 0.00 | - | 41 | 449 | 33.84% |
| BA250321P00175000 | 2024-06-07 11:22AM EDT | 175.00 | 11.75 | 11.25 | 11.55 | 0.00 | - | 11 | 875 | 28.25% |
| BA250321P00180000 | 2024-06-07 3:09PM EDT | 180.00 | 13.53 | 13.10 | 14.90 | 0.00 | - | 12 | 456 | 30.06% |
| BA250321P00185000 | 2024-06-04 2:20PM EDT | 185.00 | 17.00 | 15.00 | 16.85 | 0.00 | - | 1 | 322 | 29.29% |
| BA250321P00190000 | 2024-06-07 2:23PM EDT | 190.00 | 18.00 | 17.20 | 18.10 | 0.00 | - | 8 | 304 | 27.18% |
| BA250321P00195000 | 2024-06-06 3:56PM EDT | 195.00 | 20.21 | 18.65 | 20.50 | 0.00 | - | 6 | 84 | 26.53% |
| BA250321P00200000 | 2024-06-05 1:42PM EDT | 200.00 | 23.57 | 21.10 | 22.80 | 0.00 | - | 5 | 2,301 | 25.40% |
| BA250321P00205000 | 2024-06-05 11:15AM EDT | 205.00 | 27.32 | 23.85 | 26.80 | 0.00 | - | 2 | 16 | 26.53% |
| BA250321P00210000 | 2024-06-07 10:38AM EDT | 210.00 | 29.08 | 27.15 | 30.00 | 0.00 | - | 1 | 95 | 26.15% |
| BA250321P00215000 | 2024-06-05 12:31PM EDT | 215.00 | 32.90 | 31.35 | 33.25 | 0.00 | - | 10 | 44 | 25.54% |
| BA250321P00220000 | 2024-06-07 10:38AM EDT | 220.00 | 35.70 | 34.80 | 35.85 | 0.00 | - | 1 | 344 | 23.44% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 225.00 | 57.70 | 50.30 | 53.30 | 0.00 | - | 1 | 14 | 45.48% |
| BA250321P00230000 | 2024-05-22 9:38AM EDT | 230.00 | 48.40 | 38.75 | 46.15 | 0.00 | - | 1 | 12 | 27.55% |
| BA250321P00235000 | 2024-05-20 10:24AM EDT | 235.00 | 49.50 | 44.75 | 51.75 | 0.00 | - | 1 | 3 | 30.33% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 74.01 | 63.50 | 67.20 | 0.00 | - | 580 | 0 | 49.49% |
| BA250321P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 82.55 | 66.05 | 75.00 | 0.00 | - | 90 | 0 | 55.60% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 250.00 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 50.98% |
| BA250321P00255000 | 2024-04-09 3:09PM EDT | 255.00 | 78.05 | 73.05 | 74.70 | 0.00 | - | - | 0 | 41.93% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 260.00 | 96.51 | 80.00 | 90.00 | 0.00 | - | 10 | 0 | 52.48% |
