Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.825,53 +267,42 (+0,68%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%) Nasdaq Compositive
16.726,24 +215,06 (+1,30%) S&P 500
5.300,15 +53,47 (+1,02%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:115.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 1,277.10% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 207.67% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 221.80% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 43.12% |
| BA250117C00115000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 73.00 | 67.60 | 68.85 | 0.00 | - | 2 | 64 | 54.52% |
| BA250321C00115000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 73.95 | 68.15 | 70.60 | 0.00 | - | 2 | 26 | 52.15% |
| BA250620C00115000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 71.80 | 71.85 | 73.75 | -4.60 | -6.02% | 2 | 20 | 54.23% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 63.83% |
| BA260116C00115000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 80.55 | 76.20 | 78.10 | 0.00 | - | 1 | 7 | 51.86% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 77.55 | 85.70 | 0.00 | - | 1 | 1 | 53.33% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 83.25 | 84.70 | 0.00 | - | 1 | 16 | 51.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00115000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 233 | 162.50% |
| BA240524P00115000 | 2024-05-15 11:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | -0.20 | -95.24% | 21 | 5 | 111.33% |
| BA240531P00115000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 84.57% |
| BA240621P00115000 | 2024-05-09 1:57PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.07 | 0.00 | - | 9 | 187 | 53.32% |
| BA240719P00115000 | 2024-05-15 10:17AM EDT | 2024-07-19 | 0.09 | 0.01 | 0.24 | +0.01 | +12.50% | 2 | 118 | 50.39% |
| BA240816P00115000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.24 | 0.09 | 0.38 | +0.01 | +4.35% | 1 | 105 | 45.51% |
| BA240920P00115000 | 2024-05-15 10:25AM EDT | 2024-09-20 | 0.42 | 0.19 | 0.46 | +0.06 | +16.67% | 1 | 2,520 | 40.16% |
| BA241018P00115000 | 2024-05-14 2:50PM EDT | 2024-10-18 | 0.51 | 0.32 | 0.66 | 0.00 | - | 2 | 371 | 38.94% |
| BA241115P00115000 | 2024-05-15 1:57PM EDT | 2024-11-15 | 0.82 | 0.63 | 1.05 | -0.01 | -1.20% | 11 | 162 | 39.48% |
| BA250117P00115000 | 2024-05-13 12:22PM EDT | 2025-01-17 | 1.30 | 1.34 | 1.38 | 0.00 | - | 3 | 1,145 | 36.28% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 3.70 | 1.99 | 2.25 | 0.00 | - | 1 | 13 | 36.65% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 4.15 | 3.05 | 3.25 | 0.00 | - | 50 | 115 | 35.81% |
| BA251219P00115000 | 2024-05-13 12:24PM EDT | 2025-12-19 | 4.90 | 5.00 | 5.20 | 0.00 | - | 19 | 40 | 34.61% |
| BA260116P00115000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 5.15 | 5.15 | 5.35 | 0.00 | - | 1 | 86 | 34.15% |
| BA260618P00115000 | 2024-05-07 2:37PM EDT | 2026-06-18 | 6.71 | 6.40 | 6.70 | 0.00 | - | 2 | 19 | 33.17% |
| BA261218P00115000 | 2024-05-09 12:02PM EDT | 2026-12-18 | 9.01 | 7.65 | 8.00 | 0.00 | - | 2 | 88 | 31.94% |
