Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.826,03 +267,92 (+0,68%) Gold
2.392,20 +32,30 (+1,37%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.28 | 0.00 | - | 1 | 22 | 90.00 | 0.01 | 0.00 | - | 2 | 1,208 |
| 145.93 | 0.00 | - | 4 | 5 | 95.00 | 0.06 | 0.00 | - | 17 | 294 |
| 80.66 | 0.00 | - | 3 | 10 | 100.00 | 0.01 | 0.00 | - | 66 | 1,356 |
| 99.76 | 0.00 | - | 1 | 4 | 105.00 | 0.01 | 0.00 | - | 32 | 339 |
| 61.24 | 0.00 | - | 10 | 10 | 110.00 | 0.01 | 0.00 | - | 11 | 138 |
| 112.85 | 0.00 | - | 1 | 2 | 115.00 | 0.01 | 0.00 | - | 14 | 233 |
| 53.50 | 0.00 | - | 4 | 28 | 120.00 | 0.01 | 0.00 | - | 5 | 519 |
| 51.77 | -5.83 | -10.12% | 1 | 22 | 125.00 | 0.01 | 0.00 | - | 1 | 605 |
| 50.00 | 0.00 | - | 1 | 15 | 130.00 | 0.01 | 0.00 | - | 71 | 657 |
| 34.12 | 0.00 | - | 5 | 14 | 135.00 | 0.03 | 0.00 | - | 13 | 1,140 |
| 37.12 | -3.88 | -9.46% | 20 | 162 | 140.00 | 0.01 | 0.00 | - | 7 | 5,156 |
| 35.90 | 0.00 | - | 1 | 33 | 145.00 | 0.01 | -0.02 | -66.67% | 1 | 1,587 |
| 27.15 | -2.35 | -7.97% | 20 | 172 | 150.00 | 0.02 | +0.01 | - | 222 | 5,994 |
| 27.12 | 0.00 | - | 5 | 14 | 152.50 | 0.02 | -0.01 | -33.33% | 109 | 467 |
| 23.22 | -0.86 | -3.57% | 10 | 352 | 155.00 | 0.02 | +0.01 | +100.00% | 57 | 5,655 |
| 23.10 | 0.00 | - | 1 | 71 | 157.50 | 0.02 | 0.00 | - | 10 | 722 |
| 18.27 | -2.79 | -13.25% | 10 | 205 | 160.00 | 0.02 | -0.01 | -33.33% | 784 | 14,543 |
| 16.70 | 0.00 | - | 1 | 316 | 162.50 | 0.02 | 0.00 | - | 100 | 2,042 |
| 12.75 | -3.08 | -19.46% | 12 | 896 | 165.00 | 0.04 | -0.01 | -20.00% | 318 | 12,236 |
| 11.05 | -2.65 | -19.34% | 31 | 333 | 167.50 | 0.05 | -0.01 | -16.67% | 908 | 1,356 |
| 7.48 | -3.47 | -31.69% | 161 | 1,909 | 170.00 | 0.12 | +0.03 | +33.33% | 3,099 | 8,966 |
| 5.97 | -2.98 | -33.30% | 85 | 701 | 172.50 | 0.29 | +0.08 | +40.00% | 3,430 | 2,107 |
| 3.00 | -3.36 | -52.83% | 681 | 2,944 | 175.00 | 0.73 | +0.33 | +86.84% | 6,105 | 4,947 |
| 1.50 | -2.80 | -65.12% | 1,641 | 1,626 | 177.50 | 1.72 | +0.90 | +109.76% | 3,344 | 2,057 |
| 0.60 | -2.03 | -76.89% | 4,187 | 4,609 | 180.00 | 3.25 | +1.60 | +96.97% | 1,229 | 5,176 |
| 0.26 | -1.12 | -81.16% | 1,988 | 3,473 | 182.50 | 5.10 | +2.23 | +77.70% | 244 | 1,122 |
| 0.09 | -0.61 | -87.14% | 3,320 | 8,949 | 185.00 | 7.75 | +3.09 | +66.31% | 292 | 3,099 |
| 0.05 | -0.28 | -84.85% | 1,929 | 4,373 | 187.50 | 10.20 | +3.31 | +48.04% | 1 | 100 |
| 0.03 | -0.15 | -83.33% | 3,896 | 8,543 | 190.00 | 12.74 | +3.26 | +34.39% | 12 | 1,114 |
| 0.03 | -0.06 | -66.67% | 158 | 1,169 | 192.50 | 11.30 | 0.00 | - | 3 | 28 |
| 0.03 | -0.03 | -75.00% | 637 | 4,469 | 195.00 | 14.20 | 0.00 | - | 7 | 13 |
| 0.01 | -0.03 | -75.00% | 2 | 232 | 197.50 | 15.55 | 0.00 | - | - | 3 |
| 0.02 | -0.01 | -33.33% | 153 | 11,638 | 200.00 | 22.45 | +2.60 | +13.10% | 2 | 49 |
| 0.02 | 0.00 | - | 20 | 338 | 202.50 | 21.50 | 0.00 | - | 6 | 3 |
| 0.02 | 0.00 | - | 23 | 3,172 | 205.00 | 24.50 | 0.00 | - | 106 | 40 |
| 0.01 | -0.01 | -50.00% | 61 | 6,138 | 210.00 | 31.69 | 0.00 | - | 65 | 29 |
| 0.01 | 0.00 | - | 8 | 3,213 | 215.00 | 34.65 | 0.00 | - | 90 | 27 |
| 0.01 | 0.00 | - | 70 | 4,325 | 220.00 | 38.70 | 0.00 | - | 10 | 11 |
| 0.01 | 0.00 | - | 105 | 2,525 | 225.00 | 45.91 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 22 | 3,266 | 230.00 | 50.93 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 2 | 4,139 | 235.00 | 55.85 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 2 | 4,583 | 240.00 | 60.14 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 3 | 797 | 245.00 | 66.68 | +2.23 | +3.46% | 2 | 2 |
| 0.01 | -0.02 | -66.67% | 1 | 3,569 | 250.00 | 68.64 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 10 | 2,760 | 255.00 | 84.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 1,358 | 260.00 | 80.89 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 20 | 455 | 265.00 | 83.63 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1,588 | 270.00 | 99.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 50 | 345 | 275.00 | 74.05 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 69 | 3,821 | 280.00 | 101.90 | +2.90 | +2.93% | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 201 | 285.00 | 29.24 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 25 | 369 | 290.00 | 38.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 222 | 295.00 | 66.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 1,475 | 300.00 | 73.50 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 12 | 749 | 305.00 | 136.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 22 | 325 | 310.00 | 108.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 19 | 2,141 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 587 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 134 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 489 | 340.00 | 77.34 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 614 | 350.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 30 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 113 | 370.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 19 | 19 | 380.00 | 193.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 33 | 390.00 | 203.30 | 0.00 | - | 2 | 0 |
