Deutsche Märkte öffnen in 40 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.406,38 -1.172,98 (-1,79%) CMC Crypto 200
1.472,09 -54,33 (-3,56%) 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:160.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00160000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240531C00160000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 24.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA240607C00160000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 26.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240614C00160000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 25.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240621C00160000 | 2024-05-21 3:25PM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA240628C00160000 | 2024-05-21 9:38AM EDT | 2024-06-28 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719C00160000 | 2024-05-21 10:09AM EDT | 2024-07-19 | 26.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00160000 | 2024-05-20 10:46AM EDT | 2024-08-16 | 32.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920C00160000 | 2024-05-21 9:36AM EDT | 2024-09-20 | 31.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00160000 | 2024-05-20 12:31PM EDT | 2024-10-18 | 36.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00160000 | 2024-05-20 2:35PM EDT | 2024-11-15 | 36.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117C00160000 | 2024-05-16 3:08PM EDT | 2025-01-17 | 36.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BA250321C00160000 | 2024-05-21 1:49PM EDT | 2025-03-21 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00160000 | 2024-05-20 10:52AM EDT | 2025-06-20 | 47.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 2025-09-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 49.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA260116C00160000 | 2024-05-20 10:17AM EDT | 2026-01-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA260618C00160000 | 2024-05-16 9:37AM EDT | 2026-06-18 | 51.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00160000 | 2024-05-20 11:07AM EDT | 2026-12-18 | 64.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00160000 | 2024-05-21 12:07PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| BA240531P00160000 | 2024-05-21 1:06PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| BA240607P00160000 | 2024-05-21 2:08PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA240614P00160000 | 2024-05-21 1:48PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BA240621P00160000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| BA240628P00160000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BA240719P00160000 | 2024-05-21 3:34PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| BA240816P00160000 | 2024-05-21 2:03PM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| BA240920P00160000 | 2024-05-21 3:21PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| BA241018P00160000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA241115P00160000 | 2024-05-21 3:50PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BA250117P00160000 | 2024-05-21 2:28PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| BA250321P00160000 | 2024-05-20 12:54PM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BA250620P00160000 | 2024-05-20 2:48PM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 2025-09-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219P00160000 | 2024-05-21 11:58AM EDT | 2025-12-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BA260116P00160000 | 2024-05-20 2:02PM EDT | 2026-01-16 | 14.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BA260618P00160000 | 2024-05-14 12:45PM EDT | 2026-06-18 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA261218P00160000 | 2024-05-20 10:06AM EDT | 2026-12-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
