Deutsche Märkte öffnen in 2 Stunden
Nikkei 225
38.655,19 -291,74 (-0,75%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.127,34 -1.176,78 (-1,80%) CMC Crypto 200
1.464,75 -23,79 (-1,60%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621C00145000 | 2024-05-20 2:21PM EDT | 2024-06-21 | 42.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240719C00145000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00145000 | 2024-05-20 11:22AM EDT | 2024-08-16 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920C00145000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 45.45 | 46.20 | 0.00 | - | 1 | 29 | 48.90% |
| BA241115C00145000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 44.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00145000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 2025-03-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA250620C00145000 | 2024-05-17 11:15AM EDT | 2025-06-20 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 69.89% |
| BA261218C00145000 | 2024-05-16 9:37AM EDT | 2026-12-18 | 65.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00145000 | 2024-05-20 1:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BA240531P00145000 | 2024-05-21 1:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BA240607P00145000 | 2024-05-20 10:18AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240614P00145000 | 2024-05-21 12:28PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240621P00145000 | 2024-05-21 2:15PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BA240628P00145000 | 2024-05-21 2:27PM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240719P00145000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BA240816P00145000 | 2024-05-21 2:31PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240920P00145000 | 2024-05-21 10:21AM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BA241018P00145000 | 2024-05-17 11:16AM EDT | 2024-10-18 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA241115P00145000 | 2024-05-20 1:44PM EDT | 2024-11-15 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250117P00145000 | 2024-05-21 11:27AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250321P00145000 | 2024-05-20 1:27PM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA250620P00145000 | 2024-05-21 10:27AM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA251219P00145000 | 2024-05-06 3:08PM EDT | 2025-12-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BA260116P00145000 | 2024-05-21 11:10AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA261218P00145000 | 2024-05-15 12:20PM EDT | 2026-12-18 | 15.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
