Deutsche Märkte schließen in 4 Stunden 21 Minuten
DAX
18.563,60 -114,27 (-0,61%) Euro Stoxx 50
4.992,94 -37,41 (-0,74%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,80 -9,70 (-0,41%) EUR/USD
1,0846 -0,0014 (-0,13%) Bitcoin EUR
62.563,45 -601,05 (-0,95%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-05-09 3:24PM EDT | 90.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 48 | 63 | 0.00% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 95.00 | 98.69 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| BA260116C00100000 | 2024-05-23 3:16PM EDT | 100.00 | 84.73 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| BA260116C00110000 | 2024-05-23 12:57PM EDT | 110.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| BA260116C00115000 | 2024-05-22 10:41AM EDT | 115.00 | 84.93 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BA260116C00120000 | 2024-05-09 12:46PM EDT | 120.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 0.00% |
| BA260116C00125000 | 2024-05-21 2:31PM EDT | 125.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BA260116C00130000 | 2024-05-24 10:22AM EDT | 130.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 0.00% |
| BA260116C00135000 | 2024-05-16 2:20PM EDT | 135.00 | 68.26 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 55.85 | 59.40 | 0.00 | - | 125 | 137 | 50.01% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 80.61% |
| BA260116C00150000 | 2024-05-23 2:11PM EDT | 150.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 7 | 222 | 0.00% |
| BA260116C00155000 | 2024-05-23 2:15PM EDT | 155.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| BA260116C00160000 | 2024-05-28 9:40AM EDT | 160.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| BA260116C00165000 | 2024-05-24 11:23AM EDT | 165.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| BA260116C00170000 | 2024-05-24 2:46PM EDT | 170.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 0.00% |
| BA260116C00175000 | 2024-05-24 9:49AM EDT | 175.00 | 35.37 | 0.00 | 0.00 | 0.00 | - | 4 | 385 | 0.00% |
| BA260116C00180000 | 2024-05-28 11:56AM EDT | 180.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 544 | 0.39% |
| BA260116C00185000 | 2024-05-28 3:14PM EDT | 185.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 11 | 187 | 0.78% |
| BA260116C00190000 | 2024-05-24 10:22AM EDT | 190.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 511 | 1.56% |
| BA260116C00195000 | 2024-05-28 12:15PM EDT | 195.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 1.56% |
| BA260116C00200000 | 2024-05-28 2:30PM EDT | 200.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 18 | 1,829 | 3.13% |
| BA260116C00210000 | 2024-05-24 2:37PM EDT | 210.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 18 | 359 | 3.13% |
| BA260116C00220000 | 2024-05-28 9:54AM EDT | 220.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 3.13% |
| BA260116C00230000 | 2024-05-28 3:01PM EDT | 230.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 10 | 896 | 3.13% |
| BA260116C00240000 | 2024-05-28 1:28PM EDT | 240.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,193 | 6.25% |
| BA260116C00250000 | 2024-05-28 2:08PM EDT | 250.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,289 | 6.25% |
| BA260116C00260000 | 2024-05-28 12:15PM EDT | 260.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,163 | 6.25% |
| BA260116C00270000 | 2024-05-24 1:06PM EDT | 270.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 15 | 824 | 6.25% |
| BA260116C00280000 | 2024-05-28 12:32PM EDT | 280.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 405 | 550 | 6.25% |
| BA260116C00290000 | 2024-05-23 3:59PM EDT | 290.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 3,276 | 6.25% |
| BA260116C00300000 | 2024-05-28 1:06PM EDT | 300.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,910 | 6.25% |
| BA260116C00310000 | 2024-05-24 10:32AM EDT | 310.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 6.25% |
| BA260116C00320000 | 2024-05-28 11:42AM EDT | 320.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 12.50% |
| BA260116C00330000 | 2024-05-20 9:38AM EDT | 330.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 12.50% |
| BA260116C00340000 | 2024-05-28 2:03PM EDT | 340.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 12.50% |
| BA260116C00350000 | 2024-05-28 1:18PM EDT | 350.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 12.50% |
| BA260116C00360000 | 2024-05-15 1:36PM EDT | 360.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| BA260116C00370000 | 2024-05-22 12:40PM EDT | 370.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| BA260116C00380000 | 2024-05-28 1:04PM EDT | 380.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 12.50% |
| BA260116C00390000 | 2024-05-28 11:51AM EDT | 390.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 712 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2024-05-24 9:38AM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,494 | 12.50% |
| BA260116P00095000 | 2024-05-22 9:53AM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 100 | 195 | 12.50% |
| BA260116P00100000 | 2024-05-23 1:17PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 558 | 6.25% |
| BA260116P00105000 | 2024-05-16 11:06AM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 6.25% |
| BA260116P00110000 | 2024-05-24 2:10PM EDT | 110.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 6.25% |
| BA260116P00115000 | 2024-05-23 2:36PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| BA260116P00120000 | 2024-05-24 9:38AM EDT | 120.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,449 | 6.25% |
| BA260116P00125000 | 2024-05-22 2:42PM EDT | 125.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 6.25% |
| BA260116P00130000 | 2024-05-23 3:43PM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 6.25% |
| BA260116P00135000 | 2024-05-23 12:11PM EDT | 135.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 3.13% |
| BA260116P00140000 | 2024-05-24 10:02AM EDT | 140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,205 | 3.13% |
| BA260116P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 18 | 1,013 | 3.13% |
| BA260116P00150000 | 2024-05-24 2:48PM EDT | 150.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 9 | 4,782 | 3.13% |
| BA260116P00155000 | 2024-05-23 11:37AM EDT | 155.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 4 | 692 | 1.56% |
| BA260116P00160000 | 2024-05-24 10:35AM EDT | 160.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,189 | 1.56% |
| BA260116P00165000 | 2024-05-23 1:22PM EDT | 165.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.78% |
| BA260116P00170000 | 2024-05-23 2:06PM EDT | 170.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,790 | 0.78% |
| BA260116P00175000 | 2024-05-24 1:01PM EDT | 175.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 0.03% |
| BA260116P00180000 | 2024-05-24 10:46AM EDT | 180.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,676 | 0.00% |
| BA260116P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 0.00% |
| BA260116P00190000 | 2024-05-22 10:44AM EDT | 190.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| BA260116P00195000 | 2024-05-17 3:33PM EDT | 195.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 4 | 340 | 0.00% |
| BA260116P00200000 | 2024-05-28 10:40AM EDT | 200.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 0.00% |
| BA260116P00210000 | 2024-05-10 2:01PM EDT | 210.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 0.00% |
| BA260116P00220000 | 2024-05-24 2:21PM EDT | 220.00 | 51.63 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 0.00% |
| BA260116P00230000 | 2024-05-24 1:01PM EDT | 230.00 | 59.22 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| BA260116P00240000 | 2024-05-28 12:20PM EDT | 240.00 | 67.12 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 0.00% |
| BA260116P00250000 | 2024-05-20 10:05AM EDT | 250.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 260.00 | 89.48 | 83.00 | 89.80 | 0.00 | - | 19 | 1 | 27.59% |
| BA260116P00270000 | 2024-05-06 11:54AM EDT | 270.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 34.93% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 290.00 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 300.00 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 42.55% |
| BA260116P00310000 | 2023-12-21 12:57PM EDT | 310.00 | 62.15 | 91.05 | 101.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 320.00 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00340000 | 2024-01-09 10:34AM EDT | 340.00 | 113.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00380000 | 2023-12-19 2:56PM EDT | 380.00 | 117.72 | 163.00 | 173.00 | 0.00 | - | - | 0 | 0.00% |
| BA260116P00390000 | 2024-04-24 11:36AM EDT | 390.00 | 221.84 | 210.00 | 220.00 | 0.00 | - | 1 | 0 | 44.31% |
