Deutsche Märkte geschlossen
DAX
18.688,62 -38,14 (-0,20%) Euro Stoxx 50
5.028,59 -18,40 (-0,36%) Dow Jones 30
39.818,01 -54,98 (-0,14%) Gold
2.395,30 -30,60 (-1,26%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.743,86 -163,20 (-0,25%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:30AM EDT. Markt geöffnet.
Strike:150.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 28.55 | 31.90 | 38.95 | 0.00 | - | 4 | 8 | 133.01% |
| BA240531C00150000 | 2024-05-17 1:53PM EDT | 2024-05-31 | 34.43 | 34.55 | 36.20 | 0.00 | - | 7 | 25 | 70.70% |
| BA240607C00150000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 34.23 | 34.90 | 36.50 | 0.00 | - | 10 | 39 | 63.18% |
| BA240614C00150000 | 2024-05-08 11:55AM EDT | 2024-06-14 | 34.94 | 35.30 | 36.45 | +5.21 | +17.52% | 1 | 21 | 56.35% |
| BA240621C00150000 | 2024-05-16 9:53AM EDT | 2024-06-21 | 31.18 | 35.40 | 36.45 | 0.00 | - | 1 | 244 | 50.29% |
| BA240719C00150000 | 2024-05-20 12:20PM EDT | 2024-07-19 | 36.20 | 36.40 | 37.65 | -4.30 | -10.62% | 1 | 47 | 50.04% |
| BA240816C00150000 | 2024-05-21 1:00PM EDT | 2024-08-16 | 38.44 | 38.05 | 38.85 | 0.00 | - | 1 | 84 | 47.19% |
| BA240920C00150000 | 2024-05-15 2:12PM EDT | 2024-09-20 | 33.24 | 39.95 | 40.20 | 0.00 | - | 11 | 24 | 44.97% |
| BA241018C00150000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 38.20 | 41.30 | 41.75 | 0.00 | - | 30 | 62 | 45.46% |
| BA241115C00150000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 39.23 | 42.40 | 43.10 | 0.00 | - | 1 | 26 | 45.47% |
| BA250117C00150000 | 2024-05-20 12:38PM EDT | 2025-01-17 | 48.50 | 45.40 | 45.80 | 0.00 | - | 10 | 593 | 45.20% |
| BA250321C00150000 | 2024-05-21 11:43AM EDT | 2025-03-21 | 48.20 | 48.15 | 49.00 | 0.00 | - | 1 | 126 | 46.44% |
| BA250620C00150000 | 2024-05-20 1:25PM EDT | 2025-06-20 | 51.50 | 51.50 | 54.55 | -3.10 | -5.68% | 2 | 238 | 49.87% |
| BA250919C00150000 | 2024-05-22 9:48AM EDT | 2025-09-19 | 55.63 | 54.85 | 55.80 | +16.71 | +42.93% | 20 | 1 | 46.78% |
| BA251219C00150000 | 2024-05-21 11:54AM EDT | 2025-12-19 | 58.30 | 57.70 | 60.50 | 0.00 | - | 2 | 58 | 49.20% |
| BA260116C00150000 | 2024-05-16 11:12AM EDT | 2026-01-16 | 57.45 | 57.50 | 60.05 | 0.00 | - | 5 | 216 | 47.46% |
| BA260618C00150000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 59.40 | 62.95 | 64.60 | 0.00 | - | 1 | 15 | 47.68% |
| BA261218C00150000 | 2024-05-20 3:54PM EDT | 2026-12-18 | 69.00 | 64.60 | 72.95 | 0.00 | - | 10 | 347 | 51.53% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00150000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 22 | 264 | 93.75% |
| BA240531P00150000 | 2024-05-21 1:49PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.10 | 0.00 | - | 15 | 479 | 55.08% |
| BA240607P00150000 | 2024-05-22 9:33AM EDT | 2024-06-07 | 0.09 | 0.05 | 0.11 | +0.03 | +50.00% | 10 | 528 | 46.48% |
| BA240614P00150000 | 2024-05-20 1:33PM EDT | 2024-06-14 | 0.11 | 0.04 | 0.16 | 0.00 | - | 3 | 11 | 41.50% |
| BA240621P00150000 | 2024-05-22 10:59AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 6 | 4,336 | 35.35% |
| BA240628P00150000 | 2024-05-21 11:37AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.53 | 0.00 | - | 6 | 19 | 41.09% |
| BA240719P00150000 | 2024-05-22 10:22AM EDT | 2024-07-19 | 0.50 | 0.23 | 0.50 | +0.01 | +2.04% | 15 | 706 | 32.57% |
| BA240816P00150000 | 2024-05-22 10:33AM EDT | 2024-08-16 | 1.20 | 1.09 | 1.28 | -0.06 | -4.76% | 5 | 2,466 | 33.52% |
| BA240920P00150000 | 2024-05-22 10:00AM EDT | 2024-09-20 | 2.03 | 2.01 | 2.20 | +0.12 | +6.28% | 2 | 4,210 | 33.17% |
| BA241018P00150000 | 2024-05-21 11:54AM EDT | 2024-10-18 | 2.75 | 2.62 | 2.76 | 0.00 | - | 1 | 1,975 | 32.22% |
| BA241115P00150000 | 2024-05-21 9:40AM EDT | 2024-11-15 | 3.82 | 3.45 | 3.70 | 0.00 | - | 1 | 3,306 | 32.83% |
| BA250117P00150000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 4.90 | 4.80 | 4.95 | 0.00 | - | 6 | 6,755 | 31.60% |
| BA250321P00150000 | 2024-05-22 9:55AM EDT | 2025-03-21 | 6.43 | 6.35 | 6.50 | +0.48 | +8.07% | 28 | 1,761 | 31.62% |
| BA250620P00150000 | 2024-05-21 10:41AM EDT | 2025-06-20 | 8.65 | 8.10 | 8.45 | 0.00 | - | 1 | 1,353 | 31.35% |
| BA250919P00150000 | 2024-05-17 10:21AM EDT | 2025-09-19 | 10.48 | 9.60 | 10.10 | 0.00 | - | 1 | 4 | 30.90% |
| BA251219P00150000 | 2024-05-16 1:07PM EDT | 2025-12-19 | 12.25 | 11.25 | 11.90 | 0.00 | - | 1 | 94 | 30.93% |
| BA260116P00150000 | 2024-05-21 10:18AM EDT | 2026-01-16 | 12.10 | 11.65 | 12.00 | 0.00 | - | 1 | 3,982 | 30.35% |
| BA260618P00150000 | 2024-05-17 12:14PM EDT | 2026-06-18 | 14.13 | 13.40 | 14.05 | 0.00 | - | 2 | 625 | 29.61% |
| BA261218P00150000 | 2024-05-20 11:15AM EDT | 2026-12-18 | 15.80 | 11.45 | 19.85 | 0.00 | - | 10 | 704 | 32.75% |
