Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.543,62 +3.963,24 (+7,00%) CMC Crypto 200
1.392,96 +125,01 (+9,86%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00170000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 7.52 | 6.95 | 7.45 | -3.43 | -31.32% | 171 | 1,909 | 38.48% |
| BA240524C00170000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 8.25 | 7.65 | 8.25 | -3.60 | -30.38% | 100 | 372 | 31.98% |
| BA240531C00170000 | 2024-05-15 3:28PM EDT | 2024-05-31 | 9.30 | 8.75 | 9.30 | -3.20 | -25.60% | 4 | 359 | 33.28% |
| BA240607C00170000 | 2024-05-14 3:25PM EDT | 2024-06-07 | 13.05 | 9.90 | 10.15 | 0.00 | - | 11 | 159 | 33.50% |
| BA240614C00170000 | 2024-05-15 12:31PM EDT | 2024-06-14 | 11.60 | 10.65 | 10.95 | -1.40 | -10.77% | 1 | 7 | 33.85% |
| BA240621C00170000 | 2024-05-15 2:59PM EDT | 2024-06-21 | 11.92 | 11.15 | 11.45 | -2.59 | -17.85% | 45 | 1,132 | 33.00% |
| BA240628C00170000 | 2024-05-15 1:01PM EDT | 2024-06-28 | 12.53 | 10.50 | 12.25 | -2.21 | -14.99% | 5 | 2 | 33.84% |
| BA240719C00170000 | 2024-05-15 3:05PM EDT | 2024-07-19 | 14.10 | 13.70 | 13.90 | -2.80 | -16.57% | 14 | 545 | 33.84% |
| BA240816C00170000 | 2024-05-15 3:21PM EDT | 2024-08-16 | 16.87 | 16.60 | 16.85 | -2.93 | -14.80% | 17 | 557 | 37.05% |
| BA240920C00170000 | 2024-05-15 3:27PM EDT | 2024-09-20 | 19.20 | 18.85 | 19.10 | -2.70 | -12.33% | 12 | 664 | 37.23% |
| BA241018C00170000 | 2024-05-15 1:16PM EDT | 2024-10-18 | 21.10 | 20.30 | 20.80 | -2.95 | -12.27% | 2 | 188 | 37.57% |
| BA241115C00170000 | 2024-05-14 12:48PM EDT | 2024-11-15 | 25.95 | 22.60 | 22.95 | 0.00 | - | 2 | 207 | 39.07% |
| BA250117C00170000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 26.10 | 25.85 | 26.10 | -2.90 | -10.00% | 8 | 1,628 | 39.38% |
| BA250321C00170000 | 2024-05-14 9:40AM EDT | 2025-03-21 | 31.88 | 29.10 | 29.40 | 0.00 | - | 1 | 277 | 40.44% |
| BA250620C00170000 | 2024-05-14 11:41AM EDT | 2025-06-20 | 38.05 | 31.85 | 33.55 | 0.00 | - | 1 | 162 | 41.43% |
| BA250919C00170000 | 2024-05-15 11:30AM EDT | 2025-09-19 | 37.20 | 36.70 | 37.25 | -1.48 | -3.83% | 1 | 13 | 42.15% |
| BA251219C00170000 | 2024-05-15 10:08AM EDT | 2025-12-19 | 41.42 | 37.85 | 40.85 | -2.48 | -5.65% | 6 | 425 | 42.99% |
| BA260116C00170000 | 2024-05-15 12:03PM EDT | 2026-01-16 | 41.81 | 41.10 | 41.70 | -2.01 | -4.59% | 2 | 251 | 42.98% |
| BA260618C00170000 | 2024-05-09 3:57PM EDT | 2026-06-18 | 48.85 | 45.65 | 46.50 | 0.00 | - | 4 | 29 | 43.46% |
| BA261218C00170000 | 2024-05-15 12:51PM EDT | 2026-12-18 | 51.50 | 51.00 | 51.70 | -1.30 | -2.46% | 28 | 325 | 43.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00170000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 3,326 | 8,966 | 28.52% |
| BA240524P00170000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 0.83 | 0.81 | 0.88 | +0.34 | +69.39% | 783 | 1,046 | 28.57% |
| BA240531P00170000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 1.64 | 1.61 | 1.72 | +0.54 | +49.09% | 379 | 904 | 29.35% |
| BA240607P00170000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 2.24 | 2.24 | 2.36 | +0.60 | +36.59% | 163 | 296 | 29.00% |
| BA240614P00170000 | 2024-05-15 3:48PM EDT | 2024-06-14 | 2.91 | 2.81 | 3.20 | +0.72 | +32.88% | 180 | 362 | 30.25% |
| BA240621P00170000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 3.28 | 3.20 | 3.40 | +0.82 | +33.33% | 1,006 | 5,435 | 28.32% |
| BA240628P00170000 | 2024-05-15 3:32PM EDT | 2024-06-28 | 3.75 | 3.65 | 3.85 | +0.81 | +27.55% | 35 | 31 | 28.06% |
| BA240719P00170000 | 2024-05-15 3:37PM EDT | 2024-07-19 | 4.97 | 4.90 | 5.05 | +0.67 | +15.58% | 55 | 2,108 | 27.56% |
| BA240816P00170000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 7.05 | 7.00 | 7.15 | +0.95 | +15.57% | 28 | 1,465 | 29.38% |
| BA240920P00170000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 8.44 | 8.40 | 8.60 | +0.99 | +13.29% | 15 | 4,415 | 28.73% |
| BA241018P00170000 | 2024-05-15 1:54PM EDT | 2024-10-18 | 9.45 | 9.50 | 9.70 | +0.50 | +5.59% | 7 | 1,039 | 28.54% |
| BA241115P00170000 | 2024-05-15 1:23PM EDT | 2024-11-15 | 10.70 | 10.95 | 11.10 | +0.65 | +6.47% | 23 | 1,965 | 29.21% |
| BA250117P00170000 | 2024-05-14 1:57PM EDT | 2025-01-17 | 12.90 | 12.65 | 12.80 | +1.03 | +8.68% | 2 | 8,599 | 28.28% |
| BA250321P00170000 | 2024-05-14 11:37AM EDT | 2025-03-21 | 13.01 | 14.45 | 14.60 | 0.00 | - | 1 | 370 | 28.14% |
| BA250620P00170000 | 2024-05-10 3:35PM EDT | 2025-06-20 | 17.63 | 16.60 | 17.60 | +1.98 | +12.65% | 1 | 459 | 28.97% |
| BA251219P00170000 | 2024-05-13 9:59AM EDT | 2025-12-19 | 20.00 | 20.20 | 22.20 | 0.00 | - | 1 | 257 | 29.41% |
| BA260116P00170000 | 2024-05-15 2:54PM EDT | 2026-01-16 | 20.65 | 20.75 | 22.50 | +0.55 | +2.74% | 6 | 1,781 | 29.07% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 22.65 | 23.35 | 0.00 | - | 6 | 16 | 26.87% |
| BA261218P00170000 | 2024-05-14 10:58AM EDT | 2026-12-18 | 24.10 | 24.75 | 25.75 | 0.00 | - | 1 | 176 | 26.35% |
