Deutsche Märkte öffnen in 2 Stunden 8 Minuten
Nikkei 225
38.679,50 -267,43 (-0,69%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
63.885,61 -1.466,74 (-2,24%) CMC Crypto 200
1.471,00 -17,54 (-1,18%) 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:185.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00185000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3,706 | 0 | 0.39% |
| BA240531C00185000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 0.20% |
| BA240607C00185000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 4.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.20% |
| BA240614C00185000 | 2024-05-21 12:47PM EDT | 2024-06-14 | 5.93 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| BA240621C00185000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.20% |
| BA240628C00185000 | 2024-05-21 2:53PM EDT | 2024-06-28 | 8.20 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.10% |
| BA240719C00185000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.10% |
| BA240816C00185000 | 2024-05-21 3:15PM EDT | 2024-08-16 | 13.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.10% |
| BA240920C00185000 | 2024-05-21 12:35PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.10% |
| BA241018C00185000 | 2024-05-21 12:41PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| BA241115C00185000 | 2024-05-21 2:56PM EDT | 2024-11-15 | 20.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| BA250117C00185000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.05% |
| BA250321C00185000 | 2024-05-21 2:57PM EDT | 2025-03-21 | 26.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| BA250620C00185000 | 2024-05-21 3:45PM EDT | 2025-06-20 | 30.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| BA251219C00185000 | 2024-05-14 10:20AM EDT | 2025-12-19 | 36.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| BA260116C00185000 | 2024-05-21 12:35PM EDT | 2026-01-16 | 39.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.03% |
| BA260618C00185000 | 2024-05-21 10:39AM EDT | 2026-06-18 | 43.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| BA261218C00185000 | 2024-05-17 9:32AM EDT | 2026-12-18 | 48.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00185000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,734 | 0 | 0.00% |
| BA240531P00185000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 0.00% |
| BA240607P00185000 | 2024-05-21 3:07PM EDT | 2024-06-07 | 4.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BA240614P00185000 | 2024-05-21 3:47PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BA240621P00185000 | 2024-05-21 3:51PM EDT | 2024-06-21 | 5.67 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| BA240628P00185000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA240719P00185000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BA240816P00185000 | 2024-05-21 3:53PM EDT | 2024-08-16 | 10.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240920P00185000 | 2024-05-21 2:21PM EDT | 2024-09-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA241018P00185000 | 2024-05-21 12:10PM EDT | 2024-10-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115P00185000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00185000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 16.45 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| BA250321P00185000 | 2024-05-20 1:51PM EDT | 2025-03-21 | 17.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00185000 | 2024-05-21 10:49AM EDT | 2025-06-20 | 20.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA251219P00185000 | 2024-05-17 3:45PM EDT | 2025-12-19 | 24.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA260116P00185000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618P00185000 | 2024-05-21 10:44AM EDT | 2026-06-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00185000 | 2024-05-21 12:16PM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
