Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.889,98 +331,87 (+0,84%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.389,85 +121,90 (+9,61%) Nasdaq Compositive
16.743,07 +231,89 (+1,40%) S&P 500
5.305,42 +58,74 (+1,12%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:46PM EDT. Markt geöffnet.
Strike:180.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00180000 | 2024-05-15 3:29PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.71 | -1.97 | -74.90% | 4,356 | 4,609 | 27.69% |
| BA240524C00180000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 2.25 | 2.23 | 2.26 | -2.00 | -47.06% | 995 | 1,279 | 29.74% |
| BA240531C00180000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 3.51 | 3.45 | 3.60 | -1.97 | -35.95% | 212 | 761 | 31.86% |
| BA240607C00180000 | 2024-05-15 2:28PM EDT | 2024-06-07 | 4.33 | 4.35 | 4.50 | -2.03 | -31.92% | 138 | 215 | 31.86% |
| BA240614C00180000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 5.35 | 5.20 | 5.35 | -2.05 | -27.70% | 90 | 75 | 32.20% |
| BA240621C00180000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 5.85 | 5.80 | 5.90 | -1.96 | -24.78% | 483 | 3,914 | 31.51% |
| BA240628C00180000 | 2024-05-15 2:55PM EDT | 2024-06-28 | 6.82 | 6.10 | 6.70 | -1.90 | -21.79% | 38 | 14 | 32.19% |
| BA240719C00180000 | 2024-05-15 3:16PM EDT | 2024-07-19 | 8.45 | 8.35 | 8.50 | -2.20 | -20.66% | 126 | 3,081 | 32.58% |
| BA240816C00180000 | 2024-05-15 3:02PM EDT | 2024-08-16 | 11.65 | 11.35 | 11.50 | -1.75 | -13.06% | 369 | 1,553 | 35.67% |
| BA240920C00180000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 13.70 | 13.60 | 13.80 | -2.30 | -14.38% | 139 | 1,060 | 35.92% |
| BA241018C00180000 | 2024-05-15 2:20PM EDT | 2024-10-18 | 15.35 | 15.15 | 15.55 | -2.10 | -12.03% | 48 | 239 | 36.34% |
| BA241115C00180000 | 2024-05-15 2:31PM EDT | 2024-11-15 | 17.60 | 17.55 | 17.70 | -1.90 | -9.74% | 194 | 94 | 37.76% |
| BA250117C00180000 | 2024-05-15 3:00PM EDT | 2025-01-17 | 21.10 | 20.70 | 20.90 | -2.05 | -8.86% | 120 | 4,272 | 38.13% |
| BA250321C00180000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 24.00 | 23.60 | 24.20 | -3.63 | -13.14% | 16 | 246 | 39.14% |
| BA250620C00180000 | 2024-05-15 2:42PM EDT | 2025-06-20 | 28.20 | 27.10 | 28.40 | -2.55 | -8.29% | 6 | 349 | 40.16% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 2025-09-19 | 34.05 | 31.75 | 32.20 | 0.00 | - | 5 | 12 | 40.97% |
| BA251219C00180000 | 2024-05-15 10:08AM EDT | 2025-12-19 | 36.02 | 35.40 | 35.95 | -0.23 | -0.63% | 10 | 134 | 41.94% |
| BA260116C00180000 | 2024-05-15 2:06PM EDT | 2026-01-16 | 36.30 | 36.25 | 36.95 | -4.10 | -10.15% | 3 | 493 | 42.09% |
| BA260618C00180000 | 2024-05-14 2:07PM EDT | 2026-06-18 | 43.60 | 41.00 | 41.80 | 0.00 | - | 20 | 76 | 42.55% |
| BA261218C00180000 | 2024-05-15 10:19AM EDT | 2026-12-18 | 46.90 | 46.15 | 46.95 | -2.45 | -4.96% | 4 | 225 | 42.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00180000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 3.12 | 3.10 | 3.30 | +1.47 | +89.09% | 1,287 | 5,176 | 22.32% |
| BA240524P00180000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 4.55 | 4.45 | 4.65 | +1.56 | +52.17% | 1,586 | 1,742 | 25.50% |
| BA240531P00180000 | 2024-05-15 3:00PM EDT | 2024-05-31 | 5.35 | 5.60 | 5.80 | +1.35 | +33.75% | 111 | 277 | 27.43% |
| BA240607P00180000 | 2024-05-15 2:42PM EDT | 2024-06-07 | 6.31 | 6.30 | 6.50 | +1.41 | +28.78% | 97 | 238 | 27.05% |
| BA240614P00180000 | 2024-05-15 11:23AM EDT | 2024-06-14 | 7.35 | 6.95 | 7.10 | +1.86 | +33.88% | 28 | 71 | 26.76% |
| BA240621P00180000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 7.35 | 7.35 | 7.55 | +1.49 | +25.43% | 237 | 5,894 | 26.17% |
| BA240628P00180000 | 2024-05-15 12:41PM EDT | 2024-06-28 | 7.59 | 7.40 | 8.10 | +0.79 | +11.62% | 9 | 18 | 26.28% |
| BA240719P00180000 | 2024-05-15 3:26PM EDT | 2024-07-19 | 9.25 | 9.20 | 9.35 | +1.60 | +20.92% | 56 | 1,679 | 25.89% |
| BA240816P00180000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 11.40 | 11.45 | 11.55 | +1.30 | +12.87% | 30 | 1,582 | 27.84% |
| BA240920P00180000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 12.80 | 12.85 | 12.95 | +1.35 | +11.79% | 63 | 2,064 | 27.11% |
| BA241018P00180000 | 2024-05-15 3:18PM EDT | 2024-10-18 | 13.95 | 13.85 | 14.05 | +1.35 | +10.71% | 5 | 531 | 26.94% |
| BA241115P00180000 | 2024-05-14 9:43AM EDT | 2024-11-15 | 14.05 | 15.30 | 15.50 | 0.00 | - | 2 | 705 | 27.70% |
| BA250117P00180000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 17.10 | 17.00 | 17.15 | +1.42 | +9.06% | 431 | 4,893 | 26.77% |
| BA250321P00180000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 18.95 | 18.85 | 19.15 | +1.20 | +6.76% | 12 | 310 | 26.98% |
| BA250620P00180000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 21.34 | 21.00 | 22.25 | +2.04 | +10.57% | 11 | 1,816 | 27.92% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 2025-09-19 | 22.30 | 22.85 | 23.25 | 0.00 | - | 10 | 11 | 26.44% |
| BA251219P00180000 | 2024-05-10 12:49PM EDT | 2025-12-19 | 24.70 | 24.60 | 25.20 | 0.00 | - | 6 | 506 | 26.49% |
| BA260116P00180000 | 2024-05-13 11:45AM EDT | 2026-01-16 | 24.50 | 25.05 | 25.50 | 0.00 | - | 82 | 1,666 | 26.21% |
| BA260618P00180000 | 2024-05-15 3:21PM EDT | 2026-06-18 | 28.14 | 27.10 | 27.95 | +1.41 | +5.27% | 2 | 221 | 25.86% |
| BA261218P00180000 | 2024-05-14 11:30AM EDT | 2026-12-18 | 29.30 | 29.25 | 29.50 | +1.30 | +4.64% | 1 | 1,565 | 24.61% |
