Deutsche Märkte schließen in 5 Stunden 10 Minuten
DAX
18.554,34 -123,53 (-0,66%) Euro Stoxx 50
4.993,84 -36,51 (-0,73%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,80 -11,70 (-0,50%) EUR/USD
1,0848 -0,0012 (-0,11%) Bitcoin EUR
62.604,81 -831,58 (-1,31%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620C00090000 | 2024-05-09 10:25AM EDT | 90.00 | 98.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 95.00 | 93.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BA250620C00100000 | 2024-05-17 1:43PM EDT | 100.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00105000 | 2024-05-09 11:18AM EDT | 105.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 69.10 | 75.05 | 0.00 | - | 4 | 96 | 57.62% |
| BA250620C00115000 | 2024-05-15 11:00AM EDT | 115.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00120000 | 2024-05-24 2:48PM EDT | 120.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00125000 | 2024-05-20 9:41AM EDT | 125.00 | 71.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 130.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00135000 | 2024-05-23 11:24AM EDT | 135.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250620C00140000 | 2024-05-28 9:56AM EDT | 140.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250620C00145000 | 2024-05-23 10:55AM EDT | 145.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250620C00150000 | 2024-05-23 3:47PM EDT | 150.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250620C00155000 | 2024-05-28 3:48PM EDT | 155.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00160000 | 2024-05-24 2:45PM EDT | 160.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA250620C00165000 | 2024-05-24 3:01PM EDT | 165.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA250620C00170000 | 2024-05-24 10:25AM EDT | 170.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620C00175000 | 2024-05-28 1:01PM EDT | 175.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250620C00180000 | 2024-05-28 3:48PM EDT | 180.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| BA250620C00185000 | 2024-05-28 9:39AM EDT | 185.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| BA250620C00190000 | 2024-05-28 9:37AM EDT | 190.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA250620C00195000 | 2024-05-28 10:37AM EDT | 195.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250620C00200000 | 2024-05-28 11:31AM EDT | 200.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BA250620C00210000 | 2024-05-24 3:50PM EDT | 210.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BA250620C00220000 | 2024-05-28 2:08PM EDT | 220.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250620C00230000 | 2024-05-23 3:08PM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BA250620C00240000 | 2024-05-28 3:16PM EDT | 240.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250620C00250000 | 2024-05-28 3:32PM EDT | 250.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250620C00260000 | 2024-05-24 2:04PM EDT | 260.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620C00270000 | 2024-05-24 10:41AM EDT | 270.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250620C00280000 | 2024-05-28 1:36PM EDT | 280.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250620C00290000 | 2024-05-23 12:18PM EDT | 290.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250620C00300000 | 2024-05-28 1:05PM EDT | 300.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA250620C00310000 | 2024-05-23 2:17PM EDT | 310.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA250620C00320000 | 2024-05-24 12:57PM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA250620C00330000 | 2024-05-24 10:00AM EDT | 330.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BA250620C00340000 | 2024-05-22 2:12PM EDT | 340.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250620C00350000 | 2024-05-28 11:50AM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA250620C00360000 | 2024-05-22 10:18AM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250620C00370000 | 2024-05-21 2:47PM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA250620C00380000 | 2024-05-15 9:55AM EDT | 380.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BA250620C00390000 | 2024-05-24 12:59PM EDT | 390.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2024-05-28 12:52PM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250620P00095000 | 2024-05-23 3:30PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250620P00100000 | 2024-05-28 3:47PM EDT | 100.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250620P00105000 | 2024-05-28 10:26AM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA250620P00110000 | 2024-05-28 3:47PM EDT | 110.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250620P00115000 | 2024-05-17 9:57AM EDT | 115.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620P00120000 | 2024-05-22 10:07AM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620P00125000 | 2024-05-20 10:44AM EDT | 125.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250620P00130000 | 2024-05-28 12:52PM EDT | 130.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620P00135000 | 2024-05-23 11:20AM EDT | 135.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250620P00140000 | 2024-05-24 3:34PM EDT | 140.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620P00145000 | 2024-05-28 9:53AM EDT | 145.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250620P00150000 | 2024-05-28 3:59PM EDT | 150.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| BA250620P00155000 | 2024-05-23 3:39PM EDT | 155.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BA250620P00160000 | 2024-05-28 10:51AM EDT | 160.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| BA250620P00165000 | 2024-05-28 9:35AM EDT | 165.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| BA250620P00170000 | 2024-05-28 1:43PM EDT | 170.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| BA250620P00175000 | 2024-05-24 2:06PM EDT | 175.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.03% |
| BA250620P00180000 | 2024-05-28 9:34AM EDT | 180.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250620P00185000 | 2024-05-23 9:49AM EDT | 185.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00190000 | 2024-05-28 10:13AM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 195.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00200000 | 2024-05-28 10:08AM EDT | 200.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00210000 | 2024-05-28 11:40AM EDT | 210.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00220000 | 2024-05-16 3:51PM EDT | 220.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00230000 | 2024-05-23 3:18PM EDT | 230.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620P00240000 | 2024-05-20 3:12PM EDT | 240.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00250000 | 2024-05-08 2:41PM EDT | 250.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 260.00 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 0.00% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 270.00 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 280.00 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 290.00 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 300.00 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 310.00 | 57.52 | 93.00 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 320.00 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00330000 | 2023-12-28 11:41AM EDT | 330.00 | 74.20 | 121.35 | 128.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00340000 | 2023-12-28 11:41AM EDT | 340.00 | 82.45 | 131.25 | 138.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00350000 | 2023-12-28 3:04PM EDT | 350.00 | 91.65 | 141.15 | 148.20 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00360000 | 2023-12-12 2:01PM EDT | 360.00 | 111.89 | 137.80 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00390000 | 2024-02-07 2:09PM EDT | 390.00 | 178.00 | 187.45 | 194.55 | 0.00 | - | - | 0 | 0.00% |
