Deutsche Märkte öffnen in 1 Stunde 5 Minute
Nikkei 225
38.645,79 -301,14 (-0,77%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.311,79 -1.265,21 (-1,93%) CMC Crypto 200
1.471,34 -17,21 (-1,16%) 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:175.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00175000 | 2024-05-21 3:16PM EDT | 2024-05-24 | 11.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BA240531C00175000 | 2024-05-21 3:42PM EDT | 2024-05-31 | 11.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BA240607C00175000 | 2024-05-21 3:45PM EDT | 2024-06-07 | 11.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BA240614C00175000 | 2024-05-21 9:44AM EDT | 2024-06-14 | 11.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240621C00175000 | 2024-05-21 2:03PM EDT | 2024-06-21 | 13.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BA240628C00175000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 14.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240719C00175000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BA240816C00175000 | 2024-05-21 2:39PM EDT | 2024-08-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920C00175000 | 2024-05-21 3:31PM EDT | 2024-09-20 | 21.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BA241018C00175000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 24.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA241115C00175000 | 2024-05-21 10:30AM EDT | 2024-11-15 | 24.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00175000 | 2024-05-21 2:08PM EDT | 2025-01-17 | 29.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA250321C00175000 | 2024-05-17 3:52PM EDT | 2025-03-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620C00175000 | 2024-05-20 2:29PM EDT | 2025-06-20 | 37.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA251219C00175000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 38.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA260116C00175000 | 2024-05-21 10:41AM EDT | 2026-01-16 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00175000 | 2024-05-17 3:22PM EDT | 2026-06-18 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00175000 | 2024-05-21 3:18PM EDT | 2026-12-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00175000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 12.50% |
| BA240531P00175000 | 2024-05-21 3:44PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| BA240607P00175000 | 2024-05-21 3:52PM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| BA240614P00175000 | 2024-05-21 3:42PM EDT | 2024-06-14 | 1.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| BA240621P00175000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 3.13% |
| BA240628P00175000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 2.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| BA240719P00175000 | 2024-05-21 3:21PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| BA240816P00175000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 6.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| BA240920P00175000 | 2024-05-21 3:39PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA241018P00175000 | 2024-05-21 3:00PM EDT | 2024-10-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| BA241115P00175000 | 2024-05-21 3:38PM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BA250117P00175000 | 2024-05-21 2:25PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| BA250321P00175000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA250620P00175000 | 2024-05-20 3:35PM EDT | 2025-06-20 | 15.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BA251219P00175000 | 2024-05-21 2:53PM EDT | 2025-12-19 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BA260116P00175000 | 2024-05-20 12:57PM EDT | 2026-01-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BA260618P00175000 | 2024-05-13 12:49PM EDT | 2026-06-18 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA261218P00175000 | 2024-05-21 12:23PM EDT | 2026-12-18 | 25.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
