Deutsche Märkte schließen in 6 Stunden 31 Minuten
DAX
18.610,20 -67,67 (-0,36%) Euro Stoxx 50
5.011,77 -18,58 (-0,37%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.348,60 -7,90 (-0,34%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.570,42 -235,07 (-0,37%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218C00095000 | 2024-05-24 1:31PM EDT | 95.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218C00100000 | 2024-05-23 3:50PM EDT | 100.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BA261218C00105000 | 2024-05-23 12:57PM EDT | 105.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 110.00 | 83.00 | 85.30 | 93.45 | 0.00 | - | 1 | 13 | 58.28% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 115.00 | 79.85 | 87.10 | 95.50 | 0.00 | - | 1 | 16 | 64.35% |
| BA261218C00120000 | 2024-05-23 3:25PM EDT | 120.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00125000 | 2024-05-10 10:27AM EDT | 125.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 130.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA261218C00135000 | 2024-05-23 1:17PM EDT | 135.00 | 68.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00140000 | 2024-05-15 10:49AM EDT | 140.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA261218C00145000 | 2024-05-23 2:57PM EDT | 145.00 | 62.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA261218C00150000 | 2024-05-24 9:47AM EDT | 150.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 48.26 | 54.00 | 62.15 | 0.00 | - | 1 | 83 | 50.25% |
| BA261218C00160000 | 2024-05-24 1:57PM EDT | 160.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA261218C00165000 | 2024-05-28 10:51AM EDT | 165.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00170000 | 2024-05-28 12:31PM EDT | 170.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00175000 | 2024-05-28 1:16PM EDT | 175.00 | 46.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00180000 | 2024-05-24 9:54AM EDT | 180.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| BA261218C00185000 | 2024-05-28 1:56PM EDT | 185.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA261218C00190000 | 2024-05-28 1:56PM EDT | 190.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA261218C00195000 | 2024-05-20 2:59PM EDT | 195.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BA261218C00200000 | 2024-05-28 11:36AM EDT | 200.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA261218C00210000 | 2024-05-28 3:14PM EDT | 210.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BA261218C00220000 | 2024-05-24 11:54AM EDT | 220.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| BA261218C00230000 | 2024-05-24 10:51AM EDT | 230.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BA261218C00240000 | 2024-05-23 2:12PM EDT | 240.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BA261218C00250000 | 2024-05-24 9:47AM EDT | 250.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218C00260000 | 2024-05-24 11:11AM EDT | 260.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218C00270000 | 2024-05-23 3:37PM EDT | 270.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA261218C00280000 | 2024-05-23 9:40AM EDT | 280.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA261218C00290000 | 2024-05-21 9:30AM EDT | 290.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218C00300000 | 2024-05-28 11:40AM EDT | 300.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| BA261218C00310000 | 2024-05-02 2:54PM EDT | 310.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA261218C00320000 | 2024-05-20 11:38AM EDT | 320.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218C00330000 | 2024-05-23 9:40AM EDT | 330.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA261218C00340000 | 2024-05-24 10:35AM EDT | 340.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| BA261218C00350000 | 2024-05-28 9:50AM EDT | 350.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218P00095000 | 2024-05-24 10:32AM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA261218P00100000 | 2024-05-28 1:39PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA261218P00105000 | 2024-05-24 2:20PM EDT | 105.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA261218P00110000 | 2024-05-21 1:01PM EDT | 110.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218P00115000 | 2024-05-09 12:02PM EDT | 115.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218P00120000 | 2024-05-28 12:56PM EDT | 120.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218P00125000 | 2024-05-24 11:07AM EDT | 125.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA261218P00130000 | 2024-05-23 12:18PM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA261218P00135000 | 2024-05-20 2:01PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| BA261218P00140000 | 2024-05-24 2:20PM EDT | 140.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BA261218P00145000 | 2024-05-28 10:10AM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA261218P00150000 | 2024-05-28 2:15PM EDT | 150.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA261218P00155000 | 2024-05-14 11:03AM EDT | 155.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA261218P00160000 | 2024-05-24 3:22PM EDT | 160.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| BA261218P00165000 | 2024-05-22 1:14PM EDT | 165.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA261218P00170000 | 2024-05-24 10:47AM EDT | 170.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BA261218P00175000 | 2024-05-28 3:45PM EDT | 175.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| BA261218P00180000 | 2024-05-28 9:40AM EDT | 180.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00185000 | 2024-05-23 3:36PM EDT | 185.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00190000 | 2024-05-28 2:12PM EDT | 190.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA261218P00195000 | 2024-05-24 11:09AM EDT | 195.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA261218P00200000 | 2024-05-20 10:11AM EDT | 200.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 210.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 220.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00230000 | 2024-05-10 3:32PM EDT | 230.00 | 57.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00240000 | 2024-05-24 10:17AM EDT | 240.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00250000 | 2024-05-24 10:17AM EDT | 250.00 | 80.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 260.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BA261218P00270000 | 2024-05-24 10:22AM EDT | 270.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA261218P00280000 | 2024-05-24 10:22AM EDT | 280.00 | 107.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 290.00 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 32.55% |
| BA261218P00300000 | 2024-05-09 12:46PM EDT | 300.00 | 119.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 320.00 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
