Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.852,02 +293,91 (+0,74%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%) Nasdaq Compositive
16.742,38 +231,20 (+1,40%) S&P 500
5.302,84 +56,16 (+1,07%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00125000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 52.20 | 50.70 | 55.90 | -5.40 | -9.37% | 2 | 22 | 252.15% |
| BA240621C00125000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 52.90 | 53.15 | 54.05 | +14.88 | +39.14% | 2 | 25 | 75.56% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 46.25 | 54.55 | 55.50 | 0.00 | - | 4 | 3 | 59.01% |
| BA240920C00125000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 45.49 | 55.25 | 56.45 | 0.00 | - | 1 | 32 | 54.80% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 50.81% |
| BA250117C00125000 | 2024-05-09 10:51AM EDT | 2025-01-17 | 63.50 | 59.50 | 60.05 | 0.00 | - | 5 | 183 | 52.12% |
| BA250321C00125000 | 2024-05-14 3:34PM EDT | 2025-03-21 | 64.75 | 61.40 | 63.70 | 0.00 | - | 1 | 56 | 53.48% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 2025-06-20 | 60.80 | 63.75 | 64.85 | 0.00 | - | 1 | 26 | 50.70% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 74.66% |
| BA260116C00125000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 73.75 | 70.30 | 70.90 | 0.00 | - | 9 | 17 | 51.27% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 71.40 | 74.50 | 0.00 | - | 2 | 2 | 51.32% |
| BA261218C00125000 | 2024-05-10 10:27AM EDT | 2026-12-18 | 80.00 | 77.00 | 78.70 | 0.00 | - | 1 | 9 | 50.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00125000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 605 | 125.00% |
| BA240524P00125000 | 2024-05-14 12:45PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 11 | 75.78% |
| BA240531P00125000 | 2024-05-06 3:02PM EDT | 2024-05-31 | 0.20 | 0.01 | 0.15 | 0.00 | - | 1 | 13 | 70.12% |
| BA240607P00125000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 3 | 58.98% |
| BA240621P00125000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.10 | +0.05 | +125.00% | 5 | 528 | 48.34% |
| BA240719P00125000 | 2024-05-15 10:16AM EDT | 2024-07-19 | 0.18 | 0.11 | 0.32 | 0.00 | - | 2 | 228 | 43.75% |
| BA240816P00125000 | 2024-05-15 12:11PM EDT | 2024-08-16 | 0.41 | 0.34 | 0.42 | +0.03 | +7.89% | 23 | 342 | 38.45% |
| BA240920P00125000 | 2024-05-15 12:52PM EDT | 2024-09-20 | 0.47 | 0.65 | 0.76 | -0.12 | -20.34% | 13 | 9,123 | 36.87% |
| BA241018P00125000 | 2024-05-15 2:22PM EDT | 2024-10-18 | 0.98 | 0.72 | 1.00 | +0.08 | +8.89% | 109 | 295 | 35.47% |
| BA241115P00125000 | 2024-05-15 2:41PM EDT | 2024-11-15 | 1.40 | 1.37 | 1.45 | +0.08 | +6.06% | 36 | 549 | 35.69% |
| BA250117P00125000 | 2024-05-15 2:03PM EDT | 2025-01-17 | 2.20 | 2.14 | 2.20 | +0.25 | +12.82% | 2 | 3,600 | 34.44% |
| BA250321P00125000 | 2024-05-10 9:34AM EDT | 2025-03-21 | 3.00 | 3.10 | 3.20 | 0.00 | - | 2 | 727 | 34.39% |
| BA250620P00125000 | 2024-05-07 11:41AM EDT | 2025-06-20 | 4.70 | 4.40 | 4.55 | 0.00 | - | 1 | 577 | 34.02% |
| BA250919P00125000 | 2024-05-06 12:50PM EDT | 2025-09-19 | 5.30 | 5.50 | 5.70 | 0.00 | - | - | 5 | 33.36% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 6.70 | 7.10 | 0.00 | - | 2 | 53 | 33.42% |
| BA260116P00125000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 6.90 | 6.95 | 7.20 | 0.00 | - | 21 | 217 | 32.83% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 8.40 | 8.75 | 0.00 | - | 11 | 30 | 31.89% |
| BA261218P00125000 | 2024-05-14 2:39PM EDT | 2026-12-18 | 9.70 | 9.85 | 10.25 | 0.00 | - | 101 | 153 | 30.76% |
