Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%) CMC Crypto 200
1.392,54 +124,59 (+9,83%) 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: 03:59PM EDT
Nachbörse:
Strike:130.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00130000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 50.00 | 45.85 | 50.65 | 0.00 | - | 1 | 15 | 240.43% |
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 49.85 | 46.70 | 48.45 | 0.00 | - | 8 | 21 | 83.64% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 46.80 | 48.40 | 0.00 | - | 1 | 1 | 71.09% |
| BA240621C00130000 | 2024-05-02 1:55PM EDT | 2024-06-21 | 48.53 | 47.35 | 48.55 | 0.00 | - | 1 | 38 | 62.99% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 45.70 | 48.20 | 49.20 | 0.00 | - | 1 | 19 | 55.68% |
| BA240816C00130000 | 2024-05-08 12:53PM EDT | 2024-08-16 | 51.01 | 49.20 | 50.10 | 0.00 | - | 18 | 129 | 53.22% |
| BA240920C00130000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 54.80 | 50.35 | 51.15 | 0.00 | - | 6 | 14 | 50.96% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 51.30 | 52.30 | 0.00 | - | 1 | 2 | 50.50% |
| BA241115C00130000 | 2024-05-07 9:34AM EDT | 2024-11-15 | 53.01 | 52.40 | 53.45 | 0.00 | - | 2 | 8 | 50.48% |
| BA250117C00130000 | 2024-05-14 2:05PM EDT | 2025-01-17 | 57.96 | 54.65 | 55.60 | 0.00 | - | 2 | 478 | 51.08% |
| BA250321C00130000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 61.30 | 56.95 | 58.85 | 0.00 | - | 2 | 63 | 50.98% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 2025-06-20 | 65.00 | 57.75 | 60.50 | 0.00 | - | 1 | 43 | 49.96% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 62.25 | 70.15 | 0.00 | - | 1 | 57 | 50.41% |
| BA260116C00130000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 69.65 | 66.00 | 66.60 | 0.00 | - | 1 | 153 | 49.84% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 69.60 | 70.60 | 0.00 | - | 1 | 5 | 49.94% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 72.90 | 74.60 | 0.00 | - | 6 | 33 | 49.65% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00130000 | 2024-05-15 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 657 | 112.50% |
| BA240524P00130000 | 2024-05-14 12:46PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.06 | 0.00 | - | 8 | 63 | 74.22% |
| BA240531P00130000 | 2024-05-15 1:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | -0.05 | -55.56% | 20 | 112 | 53.52% |
| BA240607P00130000 | 2024-05-15 3:12PM EDT | 2024-06-07 | 0.09 | 0.02 | 0.15 | -0.16 | -64.00% | 1 | 6 | 53.32% |
| BA240621P00130000 | 2024-05-14 2:13PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.14 | +0.05 | +100.00% | 8 | 1,383 | 45.41% |
| BA240719P00130000 | 2024-05-14 11:40AM EDT | 2024-07-19 | 0.23 | 0.09 | 0.36 | +0.04 | +21.05% | 1 | 395 | 40.19% |
| BA240816P00130000 | 2024-05-15 2:42PM EDT | 2024-08-16 | 0.53 | 0.38 | 0.59 | +0.08 | +17.78% | 14 | 346 | 36.99% |
| BA240920P00130000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 0.94 | 0.90 | 1.11 | +0.04 | +4.44% | 12 | 288 | 36.28% |
| BA241018P00130000 | 2024-05-14 11:26AM EDT | 2024-10-18 | 1.11 | 1.27 | 1.33 | 0.00 | - | 10 | 164 | 34.38% |
| BA241115P00130000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 1.86 | 1.72 | 1.90 | +0.06 | +3.33% | 2 | 539 | 34.80% |
| BA250117P00130000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 2.80 | 2.72 | 3.05 | +0.25 | +9.80% | 1 | 3,297 | 34.62% |
| BA250321P00130000 | 2024-05-15 9:35AM EDT | 2025-03-21 | 3.75 | 3.80 | 3.90 | +0.25 | +7.14% | 5 | 394 | 33.56% |
| BA250620P00130000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 5.56 | 5.30 | 5.45 | 0.00 | - | 10 | 1,576 | 33.36% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 32.15% |
| BA260116P00130000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 8.28 | 8.05 | 8.60 | 0.00 | - | 1 | 412 | 32.69% |
| BA260618P00130000 | 2024-05-15 11:06AM EDT | 2026-06-18 | 9.83 | 6.80 | 10.15 | -1.57 | -13.77% | 1 | 5 | 31.57% |
| BA261218P00130000 | 2024-05-15 2:25PM EDT | 2026-12-18 | 11.26 | 11.15 | 12.20 | +0.77 | +7.34% | 1 | 11 | 31.02% |
