Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.393,17 +125,23 (+9,88%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 2024-05-17 | 53.50 | 54.25 | 60.75 | 0.00 | - | 4 | 28 | 243.95% |
| BA240531C00120000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 58.50 | 56.60 | 58.35 | 0.00 | - | - | 2 | 101.51% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 0.00% |
| BA240816C00120000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 63.55 | 58.90 | 59.70 | 0.00 | - | 20 | 30 | 61.51% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 59.50 | 60.60 | 0.00 | - | 2 | 29 | 57.00% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 60.65 | 61.60 | 0.00 | - | - | 1 | 56.86% |
| BA250117C00120000 | 2024-05-14 12:10PM EDT | 2025-01-17 | 68.10 | 63.00 | 63.95 | 0.00 | - | 11 | 137 | 53.17% |
| BA250321C00120000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 69.65 | 64.50 | 67.95 | 0.00 | - | 1 | 71 | 54.88% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 66.95 | 69.60 | 0.00 | - | 1 | 28 | 52.82% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 2025-12-19 | 72.30 | 72.40 | 73.30 | 0.00 | - | 1 | 56 | 51.83% |
| BA260116C00120000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 77.00 | 72.25 | 73.95 | 0.00 | - | 1 | 59 | 51.05% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 45.81% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 79.65 | 81.45 | 0.00 | - | 3 | 13 | 50.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00120000 | 2024-05-13 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 519 | 137.50% |
| BA240524P00120000 | 2024-05-15 10:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 15 | 16 | 100.59% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.24 | 0.00 | - | 3 | 7 | 81.45% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.30 | 0.01 | 0.15 | 0.00 | - | 1 | 5 | 64.84% |
| BA240621P00120000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.08 | 0.00 | - | 4 | 706 | 51.56% |
| BA240719P00120000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 203 | 235 | 42.58% |
| BA240816P00120000 | 2024-05-15 2:06PM EDT | 2024-08-16 | 0.29 | 0.21 | 0.45 | +0.03 | +11.54% | 14 | 384 | 42.58% |
| BA240920P00120000 | 2024-05-15 12:06PM EDT | 2024-09-20 | 0.51 | 0.47 | 0.68 | -0.01 | -1.92% | 41 | 262 | 39.33% |
| BA241018P00120000 | 2024-05-15 1:51PM EDT | 2024-10-18 | 0.72 | 0.60 | 0.76 | +0.09 | +14.29% | 13 | 197 | 36.48% |
| BA241115P00120000 | 2024-05-15 2:45PM EDT | 2024-11-15 | 1.10 | 1.00 | 1.17 | +0.05 | +4.76% | 51 | 226 | 36.91% |
| BA250117P00120000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 1.71 | 1.62 | 1.76 | +0.09 | +5.56% | 1 | 1,593 | 35.22% |
| BA250321P00120000 | 2024-05-15 12:47PM EDT | 2025-03-21 | 2.55 | 2.56 | 2.64 | +0.21 | +8.97% | 82 | 4,730 | 35.15% |
| BA250620P00120000 | 2024-05-10 12:07PM EDT | 2025-06-20 | 3.75 | 3.70 | 3.85 | 0.00 | - | 2 | 192 | 34.73% |
| BA251219P00120000 | 2024-05-07 9:58AM EDT | 2025-12-19 | 6.00 | 5.80 | 6.05 | 0.00 | - | 1 | 365 | 33.77% |
| BA260116P00120000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 5.95 | 6.05 | 6.30 | 0.00 | - | 1 | 704 | 33.50% |
| BA260618P00120000 | 2024-05-15 3:19PM EDT | 2026-06-18 | 7.45 | 7.40 | 7.80 | +0.05 | +0.68% | 3 | 173 | 32.61% |
| BA261218P00120000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 9.14 | 8.65 | 9.25 | 0.00 | - | 1 | 79 | 31.48% |
