Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.389,12 +121,18 (+9,56%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 34.12 | 39.75 | 44.75 | 0.00 | - | 5 | 14 | 158.98% |
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 2024-05-24 | 36.60 | 41.65 | 43.35 | 0.00 | - | 3 | 2 | 98.68% |
| BA240531C00135000 | 2024-05-03 11:11AM EDT | 2024-05-31 | 44.43 | 41.70 | 43.45 | -0.21 | -0.47% | 1 | 1 | 77.83% |
| BA240621C00135000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 43.60 | 42.60 | 43.60 | +7.85 | +21.96% | 5 | 44 | 60.16% |
| BA240719C00135000 | 2024-05-15 1:23PM EDT | 2024-07-19 | 44.47 | 43.55 | 44.35 | +4.22 | +10.48% | 5 | 3 | 53.15% |
| BA240816C00135000 | 2024-05-15 9:51AM EDT | 2024-08-16 | 46.00 | 44.35 | 46.75 | -3.25 | -6.60% | 1 | 2 | 53.84% |
| BA240920C00135000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 46.95 | 45.85 | 46.60 | -5.65 | -10.74% | 2 | 107 | 50.48% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 46.95 | 47.55 | 0.00 | - | 2 | 13 | 49.23% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 36.25 | 48.15 | 49.10 | 0.00 | - | 5 | 6 | 50.27% |
| BA250117C00135000 | 2024-05-15 10:38AM EDT | 2025-01-17 | 50.35 | 50.40 | 50.85 | -3.90 | -7.19% | 4 | 123 | 47.95% |
| BA250321C00135000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 57.30 | 53.05 | 53.45 | 0.00 | - | 2 | 68 | 48.56% |
| BA250620C00135000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 51.80 | 56.20 | 56.70 | 0.00 | - | 1 | 68 | 48.77% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 2025-12-19 | 49.48 | 61.75 | 65.05 | 0.00 | - | 1 | 16 | 50.48% |
| BA260116C00135000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 65.95 | 60.55 | 66.55 | 0.00 | - | 9 | 21 | 53.84% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 2026-06-18 | 65.85 | 65.95 | 67.25 | -2.65 | -3.87% | 4 | 23 | 49.05% |
| BA261218C00135000 | 2024-05-15 10:49AM EDT | 2026-12-18 | 70.82 | 70.15 | 71.60 | +12.82 | +22.10% | 1 | 10 | 49.07% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00135000 | 2024-05-14 2:11PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 1,140 | 115.63% |
| BA240524P00135000 | 2024-05-15 10:42AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.12 | +0.03 | +300.00% | 4 | 67 | 70.31% |
| BA240531P00135000 | 2024-05-15 1:08PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 5 | 549 | 51.95% |
| BA240607P00135000 | 2024-05-15 3:37PM EDT | 2024-06-07 | 0.09 | 0.03 | 0.24 | +0.08 | +800.00% | 163 | 119 | 50.68% |
| BA240614P00135000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 0.18 | 0.03 | 0.35 | 0.00 | - | 1 | 7 | 52.15% |
| BA240621P00135000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | +0.01 | +12.50% | 2 | 960 | 39.55% |
| BA240719P00135000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.49 | +0.02 | +8.33% | 6 | 617 | 38.11% |
| BA240816P00135000 | 2024-05-15 2:35PM EDT | 2024-08-16 | 0.73 | 0.72 | 0.79 | +0.03 | +4.29% | 20 | 245 | 35.33% |
| BA240920P00135000 | 2024-05-15 11:11AM EDT | 2024-09-20 | 1.36 | 1.25 | 1.41 | +0.22 | +19.30% | 2 | 437 | 34.72% |
| BA241018P00135000 | 2024-05-09 12:51PM EDT | 2024-10-18 | 1.65 | 1.69 | 1.79 | 0.00 | - | 5 | 452 | 33.59% |
| BA241115P00135000 | 2024-05-14 10:42AM EDT | 2024-11-15 | 2.12 | 2.39 | 2.65 | 0.00 | - | 34 | 321 | 34.80% |
| BA250117P00135000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 3.30 | 3.35 | 3.45 | +0.22 | +7.14% | 25 | 4,037 | 32.80% |
| BA250321P00135000 | 2024-05-15 9:55AM EDT | 2025-03-21 | 4.55 | 4.60 | 4.80 | +0.40 | +9.64% | 20 | 141 | 33.03% |
| BA250620P00135000 | 2024-05-14 11:49AM EDT | 2025-06-20 | 5.70 | 6.20 | 6.35 | 0.00 | - | 3 | 1,578 | 32.51% |
| BA250919P00135000 | 2024-04-26 11:27AM EDT | 2025-09-19 | 9.60 | 7.45 | 7.80 | 0.00 | - | 150 | 150 | 32.10% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 11.20 | 8.85 | 9.25 | 0.00 | - | 2 | 23 | 31.91% |
| BA260116P00135000 | 2024-05-13 2:28PM EDT | 2026-01-16 | 9.10 | 9.30 | 10.70 | 0.00 | - | 30 | 486 | 33.46% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 10.80 | 11.20 | 0.00 | - | 300 | 302 | 30.63% |
| BA261218P00135000 | 2024-04-30 12:04PM EDT | 2026-12-18 | 13.70 | 12.45 | 13.10 | 0.00 | - | 1 | 121 | 29.85% |
