Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.832,55 +274,44 (+0,69%) Gold
2.393,80 +33,90 (+1,44%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00155000 | 2024-05-15 12:32PM EDT | 2024-05-17 | 23.22 | 21.10 | 22.80 | -0.86 | -3.57% | 10 | 352 | 108.69% |
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 21.40 | 22.10 | 23.70 | 0.00 | - | 5 | 7 | 61.72% |
| BA240531C00155000 | 2024-05-09 2:41PM EDT | 2024-05-31 | 27.20 | 22.60 | 23.75 | 0.00 | - | 10 | 27 | 51.56% |
| BA240607C00155000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 18.80 | 23.05 | 23.75 | 0.00 | - | - | 1 | 49.76% |
| BA240614C00155000 | 2024-05-06 1:05PM EDT | 2024-06-14 | 28.72 | 20.20 | 24.30 | 0.00 | - | - | 20 | 48.46% |
| BA240621C00155000 | 2024-05-15 1:15PM EDT | 2024-06-21 | 24.30 | 23.80 | 24.25 | -3.86 | -13.71% | 1 | 177 | 43.41% |
| BA240719C00155000 | 2024-05-13 12:24PM EDT | 2024-07-19 | 27.60 | 25.60 | 25.85 | 0.00 | - | 1 | 105 | 41.14% |
| BA240816C00155000 | 2024-05-13 11:53AM EDT | 2024-08-16 | 29.60 | 27.60 | 27.95 | 0.00 | - | 1 | 23 | 42.43% |
| BA240920C00155000 | 2024-05-07 11:36AM EDT | 2024-09-20 | 29.99 | 29.55 | 29.80 | 0.00 | - | 1 | 135 | 41.82% |
| BA241018C00155000 | 2024-05-14 11:34AM EDT | 2024-10-18 | 35.55 | 30.65 | 31.35 | 0.00 | - | 1 | 16 | 42.01% |
| BA241115C00155000 | 2024-05-15 11:51AM EDT | 2024-11-15 | 32.55 | 32.65 | 33.15 | +0.31 | +0.96% | 2 | 14 | 43.00% |
| BA250117C00155000 | 2024-05-14 11:38AM EDT | 2025-01-17 | 40.45 | 35.35 | 36.50 | 0.00 | - | 7 | 324 | 43.89% |
| BA250321C00155000 | 2024-05-14 1:57PM EDT | 2025-03-21 | 39.50 | 38.30 | 39.10 | -1.85 | -4.47% | 1 | 84 | 43.81% |
| BA250620C00155000 | 2024-05-07 9:38AM EDT | 2025-06-20 | 42.63 | 41.75 | 42.90 | 0.00 | - | 1 | 53 | 44.41% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 49.05 | 49.70 | 0.00 | - | 1 | 74 | 45.54% |
| BA260116C00155000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 51.61 | 49.85 | 50.50 | 0.00 | - | 2 | 13 | 45.48% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 47.59% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 58.75 | 60.55 | 0.00 | - | 1 | 83 | 46.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00155000 | 2024-05-15 12:38PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 57 | 5,655 | 61.33% |
| BA240524P00155000 | 2024-05-15 1:33PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 33 | 3,794 | 38.57% |
| BA240531P00155000 | 2024-05-15 10:28AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.20 | +0.13 | +185.71% | 10 | 308 | 35.21% |
| BA240607P00155000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 0.32 | 0.31 | 0.33 | +0.07 | +29.17% | 814 | 128 | 32.72% |
| BA240614P00155000 | 2024-05-15 1:09PM EDT | 2024-06-14 | 0.49 | 0.48 | 0.52 | +0.09 | +22.50% | 82 | 155 | 31.89% |
| BA240621P00155000 | 2024-05-15 1:41PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.68 | +0.12 | +22.64% | 95 | 7,602 | 30.76% |
| BA240628P00155000 | 2024-05-14 11:57AM EDT | 2024-06-28 | 0.67 | 0.84 | 1.00 | 0.00 | - | 8 | 8 | 31.40% |
| BA240719P00155000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 1.49 | 1.48 | 1.58 | +0.22 | +17.32% | 56 | 873 | 29.82% |
| BA240816P00155000 | 2024-05-15 11:23AM EDT | 2024-08-16 | 3.10 | 2.88 | 3.05 | +0.56 | +22.05% | 7 | 866 | 31.78% |
| BA240920P00155000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 4.00 | 4.00 | 4.05 | +0.40 | +11.11% | 34 | 1,558 | 30.59% |
| BA241018P00155000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 5.05 | 4.80 | 4.95 | +0.45 | +9.78% | 23 | 422 | 30.40% |
| BA241115P00155000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 5.90 | 6.00 | 6.10 | +0.44 | +8.06% | 1 | 842 | 31.01% |
| BA250117P00155000 | 2024-05-15 10:56AM EDT | 2025-01-17 | 7.73 | 7.50 | 7.60 | +0.80 | +11.54% | 17 | 3,315 | 30.05% |
| BA250321P00155000 | 2024-05-15 10:15AM EDT | 2025-03-21 | 9.05 | 9.25 | 9.35 | +0.40 | +4.62% | 1 | 2,483 | 30.13% |
| BA250620P00155000 | 2024-05-15 11:10AM EDT | 2025-06-20 | 11.50 | 11.20 | 11.35 | +1.04 | +9.94% | 4 | 386 | 29.73% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 11.72 | 12.90 | 13.15 | 0.00 | - | - | 1 | 29.43% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 16.00 | 14.55 | 15.05 | 0.00 | - | 1 | 314 | 29.52% |
| BA260116P00155000 | 2024-05-09 11:41AM EDT | 2026-01-16 | 14.65 | 15.00 | 16.25 | 0.00 | - | 3 | 688 | 30.36% |
| BA260618P00155000 | 2024-05-03 2:59PM EDT | 2026-06-18 | 16.88 | 16.80 | 19.00 | 0.00 | - | 1 | 35 | 30.25% |
| BA261218P00155000 | 2024-05-14 11:03AM EDT | 2026-12-18 | 18.40 | 18.75 | 19.50 | 0.00 | - | 1 | 9 | 27.68% |
