Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.832,38 +274,27 (+0,69%) Gold
2.393,10 +33,20 (+1,41%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
59.954,41 +3.500,13 (+6,20%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EDT. Markt geöffnet.
Strike:165.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00165000 | 2024-05-15 10:36AM EDT | 2024-05-17 | 12.75 | 12.05 | 12.75 | -3.08 | -19.46% | 12 | 896 | 51.66% |
| BA240524C00165000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 13.10 | 12.95 | 13.10 | -2.74 | -17.30% | 29 | 290 | 41.70% |
| BA240531C00165000 | 2024-05-15 11:51AM EDT | 2024-05-31 | 13.65 | 13.20 | 13.80 | -4.20 | -23.53% | 3 | 124 | 39.31% |
| BA240607C00165000 | 2024-05-15 11:01AM EDT | 2024-06-07 | 13.35 | 14.00 | 14.25 | -4.35 | -24.58% | 2 | 37 | 36.61% |
| BA240614C00165000 | 2024-05-15 11:00AM EDT | 2024-06-14 | 14.29 | 14.10 | 15.20 | -3.75 | -20.79% | 2 | 3 | 38.31% |
| BA240621C00165000 | 2024-05-15 1:29PM EDT | 2024-06-21 | 15.65 | 15.25 | 15.50 | -2.52 | -13.87% | 4 | 610 | 36.26% |
| BA240628C00165000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 19.45 | 14.05 | 16.10 | 0.00 | - | 2 | 2 | 36.29% |
| BA240719C00165000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 17.62 | 17.40 | 17.55 | -3.08 | -14.88% | 8 | 208 | 35.68% |
| BA240816C00165000 | 2024-05-14 2:55PM EDT | 2024-08-16 | 19.40 | 19.70 | 20.25 | -3.40 | -14.91% | 8 | 200 | 38.42% |
| BA240920C00165000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 22.32 | 22.35 | 22.55 | -2.78 | -11.02% | 4 | 317 | 38.83% |
| BA241018C00165000 | 2024-05-14 11:48AM EDT | 2024-10-18 | 28.92 | 23.60 | 24.15 | 0.00 | - | 3 | 155 | 38.96% |
| BA241115C00165000 | 2024-05-15 12:51PM EDT | 2024-11-15 | 26.45 | 26.10 | 26.25 | -3.90 | -12.85% | 1 | 153 | 40.41% |
| BA250117C00165000 | 2024-05-14 12:27PM EDT | 2025-01-17 | 28.70 | 28.90 | 29.30 | -3.55 | -11.01% | 1 | 641 | 40.53% |
| BA250321C00165000 | 2024-05-15 10:51AM EDT | 2025-03-21 | 32.18 | 31.35 | 32.60 | -2.72 | -7.79% | 11 | 166 | 41.63% |
| BA250620C00165000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 36.55 | 35.90 | 36.65 | -2.55 | -6.52% | 5 | 47 | 42.48% |
| BA250919C00165000 | 2024-05-15 10:27AM EDT | 2025-09-19 | 39.90 | 37.90 | 40.20 | +6.80 | +20.54% | 2 | 0 | 43.01% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 43.35 | 43.80 | 0.00 | - | 8 | 32 | 43.88% |
| BA260116C00165000 | 2024-05-13 1:34PM EDT | 2026-01-16 | 45.73 | 44.05 | 44.50 | 0.00 | - | 10 | 227 | 43.69% |
| BA260618C00165000 | 2024-05-03 3:44PM EDT | 2026-06-18 | 51.00 | 48.50 | 49.30 | 0.00 | - | 5 | 120 | 44.20% |
| BA261218C00165000 | 2024-05-10 10:16AM EDT | 2026-12-18 | 56.21 | 52.75 | 54.35 | 0.00 | - | 1 | 75 | 44.60% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00165000 | 2024-05-15 1:27PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 318 | 12,236 | 39.06% |
| BA240524P00165000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 0.30 | 0.27 | 0.30 | +0.07 | +38.89% | 94 | 550 | 30.27% |
| BA240531P00165000 | 2024-05-15 2:00PM EDT | 2024-05-31 | 0.75 | 0.73 | 0.88 | +0.23 | +44.23% | 109 | 445 | 31.45% |
| BA240607P00165000 | 2024-05-15 1:53PM EDT | 2024-06-07 | 1.16 | 1.16 | 1.29 | +0.39 | +50.65% | 84 | 452 | 30.26% |
| BA240614P00165000 | 2024-05-15 1:14PM EDT | 2024-06-14 | 1.60 | 1.62 | 1.73 | +0.35 | +28.00% | 25 | 69 | 29.86% |
| BA240621P00165000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 2.00 | 1.94 | 2.00 | +0.50 | +33.56% | 343 | 5,877 | 28.65% |
| BA240628P00165000 | 2024-05-15 2:03PM EDT | 2024-06-28 | 2.43 | 2.13 | 2.48 | +0.58 | +31.35% | 12 | 44 | 28.96% |
| BA240719P00165000 | 2024-05-15 1:37PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.50 | +0.60 | +21.05% | 16 | 1,246 | 28.24% |
| BA240816P00165000 | 2024-05-15 1:38PM EDT | 2024-08-16 | 5.38 | 5.30 | 5.45 | +0.83 | +18.24% | 70 | 761 | 30.15% |
| BA240920P00165000 | 2024-05-15 11:34AM EDT | 2024-09-20 | 6.70 | 6.60 | 6.80 | +0.75 | +12.61% | 9 | 858 | 29.41% |
| BA241018P00165000 | 2024-05-15 11:08AM EDT | 2024-10-18 | 8.00 | 7.65 | 7.85 | +1.15 | +16.79% | 5 | 311 | 29.20% |
| BA241115P00165000 | 2024-05-15 1:12PM EDT | 2024-11-15 | 8.95 | 9.05 | 9.15 | +0.76 | +9.28% | 20 | 1,386 | 29.77% |
| BA250117P00165000 | 2024-05-15 1:34PM EDT | 2025-01-17 | 10.65 | 10.65 | 10.90 | +1.20 | +12.70% | 9 | 2,825 | 29.00% |
| BA250321P00165000 | 2024-05-15 9:55AM EDT | 2025-03-21 | 12.30 | 12.60 | 12.75 | +0.20 | +1.65% | 12 | 285 | 28.99% |
| BA250620P00165000 | 2024-05-14 11:36AM EDT | 2025-06-20 | 13.45 | 14.65 | 15.05 | 0.00 | - | 3 | 348 | 28.85% |
| BA250919P00165000 | 2024-05-09 11:38AM EDT | 2025-09-19 | 16.05 | 16.45 | 16.75 | 0.00 | - | 1 | 6 | 28.28% |
| BA251219P00165000 | 2024-05-06 1:03PM EDT | 2025-12-19 | 17.10 | 18.15 | 18.90 | 0.00 | - | 1 | 298 | 28.57% |
| BA260116P00165000 | 2024-05-13 9:56AM EDT | 2026-01-16 | 17.76 | 18.60 | 19.00 | 0.00 | - | 1 | 189 | 28.03% |
| BA260618P00165000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 20.35 | 20.60 | 22.00 | 0.00 | - | 10 | 65 | 28.22% |
| BA261218P00165000 | 2024-05-14 12:45PM EDT | 2026-12-18 | 22.07 | 22.60 | 23.35 | 0.00 | - | 1 | 101 | 26.63% |
