Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.824,81 +266,70 (+0,67%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%) Nasdaq Compositive
16.726,58 +215,40 (+1,30%) S&P 500
5.300,13 +53,45 (+1,02%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:110.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 67.35 | 68.20 | 0.00 | - | 1 | 70 | 68.46% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 250.24% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 52.64% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 76.45 | 72.10 | 73.15 | 0.00 | - | 13 | 227 | 56.37% |
| BA250321C00110000 | 2024-05-09 1:14PM EDT | 2025-03-21 | 78.05 | 73.55 | 76.00 | 0.00 | - | 2 | 76 | 57.20% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 75.65 | 77.25 | 0.00 | - | 4 | 96 | 54.65% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 79.40 | 83.30 | 0.00 | - | 1 | 16 | 55.07% |
| BA260116C00110000 | 2024-05-09 11:53AM EDT | 2026-01-16 | 85.00 | 80.45 | 85.20 | 0.00 | - | 20 | 34 | 56.53% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 82.00 | 90.25 | 0.00 | - | 1 | 1 | 55.90% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 85.30 | 93.45 | 0.00 | - | 1 | 13 | 54.86% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00110000 | 2024-05-10 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 138 | 168.75% |
| BA240524P00110000 | 2024-05-09 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 120.31% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 98.05% |
| BA240614P00110000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 79.39% |
| BA240621P00110000 | 2024-05-14 10:39AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 481 | 55.86% |
| BA240719P00110000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.12 | 0.00 | - | 2 | 193 | 49.81% |
| BA240816P00110000 | 2024-05-15 1:31PM EDT | 2024-08-16 | 0.18 | 0.09 | 0.20 | -0.04 | -18.18% | 2 | 91 | 44.78% |
| BA240920P00110000 | 2024-05-15 10:27AM EDT | 2024-09-20 | 0.35 | 0.26 | 0.36 | +0.10 | +40.00% | 2 | 2,532 | 41.90% |
| BA241018P00110000 | 2024-05-15 2:28PM EDT | 2024-10-18 | 0.34 | 0.33 | 0.47 | -0.05 | -12.82% | 1 | 72 | 39.75% |
| BA241115P00110000 | 2024-05-15 2:27PM EDT | 2024-11-15 | 0.65 | 0.58 | 0.77 | +0.04 | +7.27% | 2 | 102 | 40.16% |
| BA250117P00110000 | 2024-05-15 11:49AM EDT | 2025-01-17 | 1.08 | 1.00 | 1.15 | -0.02 | -1.82% | 3 | 1,286 | 37.73% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 2.52 | 1.67 | 1.74 | 0.00 | - | 47 | 68 | 37.10% |
| BA250620P00110000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 2.55 | 2.54 | 2.66 | +0.18 | +7.59% | 2 | 388 | 36.46% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 2025-09-19 | 3.30 | 3.30 | 3.45 | 0.00 | - | 25 | 25 | 35.50% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 4.75 | 4.15 | 4.40 | 0.00 | - | 3 | 338 | 35.19% |
| BA260116P00110000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 4.40 | 4.35 | 4.60 | 0.00 | - | 2 | 365 | 34.88% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 5.55 | 5.55 | 5.80 | 0.00 | - | 1 | 4 | 33.77% |
| BA261218P00110000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 6.86 | 6.65 | 6.95 | 0.00 | - | 5 | 378 | 32.41% |
