Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.858,83 +300,72 (+0,76%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%) Nasdaq Compositive
16.742,04 +230,86 (+1,40%) S&P 500
5.303,19 +56,51 (+1,08%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00140000 | 2024-05-15 10:02AM EDT | 2024-05-17 | 37.12 | 34.95 | 41.00 | -3.88 | -9.46% | 20 | 162 | 171.97% |
| BA240524C00140000 | 2024-04-29 3:26PM EDT | 2024-05-24 | 34.00 | 37.00 | 38.65 | 0.00 | - | - | 1 | 89.36% |
| BA240531C00140000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 41.20 | 37.15 | 38.90 | 0.00 | - | 1 | 3 | 73.39% |
| BA240621C00140000 | 2024-05-15 10:15AM EDT | 2024-06-21 | 38.95 | 37.85 | 39.00 | -1.70 | -4.18% | 1 | 85 | 54.44% |
| BA240719C00140000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 41.27 | 39.05 | 39.95 | 0.00 | - | 1 | 11 | 52.86% |
| BA240816C00140000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 44.53 | 40.40 | 40.90 | 0.00 | - | 1 | 32 | 49.22% |
| BA240920C00140000 | 2024-05-07 9:51AM EDT | 2024-09-20 | 42.31 | 41.90 | 42.30 | 0.00 | - | 1 | 43 | 47.61% |
| BA241018C00140000 | 2024-05-15 10:15AM EDT | 2024-10-18 | 43.58 | 43.10 | 43.35 | +6.48 | +17.47% | 1 | 6 | 46.71% |
| BA241115C00140000 | 2024-05-15 12:54PM EDT | 2024-11-15 | 45.20 | 44.45 | 44.95 | -2.79 | -5.81% | 9 | 34 | 47.76% |
| BA250117C00140000 | 2024-05-15 10:19AM EDT | 2025-01-17 | 47.60 | 46.95 | 47.65 | -5.31 | -10.04% | 13 | 644 | 47.77% |
| BA250321C00140000 | 2024-05-14 10:04AM EDT | 2025-03-21 | 53.20 | 49.45 | 49.90 | 0.00 | - | 1 | 95 | 47.32% |
| BA250620C00140000 | 2024-05-08 2:11PM EDT | 2025-06-20 | 54.45 | 52.90 | 53.30 | 0.00 | - | 2 | 177 | 47.64% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 2025-09-19 | 49.30 | 55.75 | 56.35 | 0.00 | - | 3 | 4 | 47.79% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 46.50 | 58.75 | 59.35 | 0.00 | - | 3 | 11 | 48.18% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 50.30 | 59.50 | 60.10 | 0.00 | - | 125 | 137 | 48.11% |
| BA260618C00140000 | 2024-05-15 10:09AM EDT | 2026-06-18 | 64.80 | 62.75 | 64.25 | -0.85 | -1.29% | 1 | 34 | 48.16% |
| BA261218C00140000 | 2024-05-15 10:49AM EDT | 2026-12-18 | 67.60 | 67.40 | 68.80 | +2.15 | +3.28% | 7 | 80 | 48.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00140000 | 2024-05-15 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 5,156 | 93.75% |
| BA240524P00140000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 3 | 1,272 | 55.86% |
| BA240531P00140000 | 2024-05-10 11:09AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.17 | 0.00 | - | 5 | 63 | 50.00% |
| BA240607P00140000 | 2024-05-15 3:13PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.12 | +0.02 | +25.00% | 11 | 63 | 44.14% |
| BA240614P00140000 | 2024-05-13 12:54PM EDT | 2024-06-14 | 0.12 | 0.02 | 1.50 | 0.00 | - | 2 | 2 | 54.59% |
| BA240621P00140000 | 2024-05-15 11:35AM EDT | 2024-06-21 | 0.13 | 0.06 | 0.19 | -0.02 | -13.33% | 3 | 2,942 | 37.70% |
| BA240719P00140000 | 2024-05-15 2:05PM EDT | 2024-07-19 | 0.47 | 0.28 | 0.49 | +0.07 | +17.50% | 30 | 1,301 | 34.03% |
| BA240816P00140000 | 2024-05-15 10:55AM EDT | 2024-08-16 | 1.06 | 1.04 | 1.08 | +0.12 | +12.77% | 3 | 945 | 34.12% |
| BA240920P00140000 | 2024-05-15 1:05PM EDT | 2024-09-20 | 1.70 | 1.66 | 1.76 | -0.03 | -1.73% | 8 | 1,252 | 33.24% |
| BA241018P00140000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 2.28 | 2.10 | 2.29 | +0.31 | +15.74% | 112 | 302 | 32.63% |
| BA241115P00140000 | 2024-05-15 9:31AM EDT | 2024-11-15 | 2.18 | 3.00 | 3.10 | -0.77 | -26.10% | 1 | 423 | 33.22% |
| BA250117P00140000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 4.15 | 4.15 | 4.25 | +0.05 | +1.22% | 55 | 7,923 | 32.18% |
| BA250321P00140000 | 2024-05-15 3:10PM EDT | 2025-03-21 | 5.60 | 5.55 | 5.65 | +0.35 | +6.67% | 350 | 3,966 | 32.21% |
| BA250620P00140000 | 2024-04-25 10:53AM EDT | 2025-06-20 | 11.15 | 7.25 | 7.40 | 0.00 | - | 80 | 689 | 31.89% |
| BA251219P00140000 | 2024-05-08 2:27PM EDT | 2025-12-19 | 10.12 | 10.05 | 10.45 | 0.00 | - | 6 | 144 | 31.28% |
| BA260116P00140000 | 2024-05-15 2:51PM EDT | 2026-01-16 | 10.55 | 10.50 | 10.70 | +0.65 | +6.57% | 15 | 1,178 | 30.93% |
| BA260618P00140000 | 2024-05-14 9:43AM EDT | 2026-06-18 | 11.90 | 12.10 | 12.70 | 0.00 | - | 1 | 112 | 30.30% |
| BA261218P00140000 | 2024-05-15 10:58AM EDT | 2026-12-18 | 14.15 | 13.90 | 14.20 | +0.34 | +2.46% | 115 | 125 | 28.96% |
