Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.825,33 +267,22 (+0,68%) Bitcoin EUR
60.187,90 +3.789,96 (+6,72%) CMC Crypto 200
1.378,81 +110,86 (+8,74%) Nasdaq Compositive
16.728,74 +217,56 (+1,32%) S&P 500
5.300,61 +53,93 (+1,03%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Strike:190.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00190000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 3,905 | 8,543 | 36.33% |
| BA240524C00190000 | 2024-05-15 1:47PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.36 | -0.55 | -61.80% | 388 | 1,390 | 30.37% |
| BA240531C00190000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 0.90 | 0.93 | 0.98 | -0.90 | -50.00% | 430 | 1,692 | 31.17% |
| BA240607C00190000 | 2024-05-15 2:13PM EDT | 2024-06-07 | 1.47 | 1.24 | 1.54 | -1.14 | -43.68% | 45 | 429 | 30.88% |
| BA240614C00190000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 2.07 | 2.04 | 2.15 | -1.23 | -37.27% | 28 | 221 | 31.15% |
| BA240621C00190000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 2.52 | 2.52 | 2.55 | -1.31 | -34.20% | 829 | 7,512 | 30.36% |
| BA240628C00190000 | 2024-05-15 1:49PM EDT | 2024-06-28 | 3.15 | 3.05 | 3.20 | -1.20 | -27.59% | 127 | 38 | 31.06% |
| BA240719C00190000 | 2024-05-15 12:32PM EDT | 2024-07-19 | 4.85 | 4.50 | 4.60 | -1.20 | -19.83% | 98 | 2,531 | 30.96% |
| BA240816C00190000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 7.22 | 7.05 | 7.35 | -1.78 | -19.78% | 26 | 1,485 | 34.17% |
| BA240920C00190000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 9.46 | 9.25 | 9.40 | -1.76 | -15.69% | 8 | 1,836 | 34.23% |
| BA241018C00190000 | 2024-05-15 1:17PM EDT | 2024-10-18 | 11.15 | 10.85 | 11.00 | -1.40 | -11.16% | 43 | 454 | 34.55% |
| BA241115C00190000 | 2024-05-15 2:16PM EDT | 2024-11-15 | 12.98 | 12.95 | 13.15 | -1.77 | -12.00% | 2 | 244 | 36.16% |
| BA250117C00190000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 16.30 | 16.05 | 16.20 | -3.41 | -17.30% | 16 | 3,113 | 36.49% |
| BA250321C00190000 | 2024-05-15 1:46PM EDT | 2025-03-21 | 19.60 | 18.80 | 19.45 | -2.87 | -12.77% | 1 | 461 | 37.56% |
| BA250620C00190000 | 2024-05-14 1:53PM EDT | 2025-06-20 | 25.05 | 23.30 | 23.60 | 0.00 | - | 7 | 617 | 38.63% |
| BA250919C00190000 | 2024-04-29 10:59AM EDT | 2025-09-19 | 25.01 | 26.95 | 27.35 | 0.00 | - | - | 1 | 39.45% |
| BA251219C00190000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 33.45 | 30.45 | 31.05 | 0.00 | - | 5 | 262 | 40.40% |
| BA260116C00190000 | 2024-05-14 10:10AM EDT | 2026-01-16 | 34.55 | 31.35 | 31.95 | 0.00 | - | 10 | 511 | 40.45% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 2026-06-18 | 30.66 | 36.25 | 36.90 | 0.00 | - | 2 | 22 | 41.07% |
| BA261218C00190000 | 2024-05-15 9:35AM EDT | 2026-12-18 | 41.75 | 41.35 | 42.65 | -2.84 | -6.37% | 6 | 122 | 42.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00190000 | 2024-05-15 1:48PM EDT | 2024-05-17 | 12.74 | 12.45 | 13.10 | +3.26 | +34.39% | 12 | 1,114 | 58.40% |
| BA240524P00190000 | 2024-05-14 3:37PM EDT | 2024-05-24 | 12.00 | 12.70 | 13.50 | +2.25 | +23.08% | 5 | 51 | 38.62% |
| BA240531P00190000 | 2024-05-15 1:48PM EDT | 2024-05-31 | 12.94 | 13.15 | 13.65 | +2.15 | +19.93% | 7 | 23 | 31.28% |
| BA240607P00190000 | 2024-05-10 1:29PM EDT | 2024-06-07 | 12.80 | 13.05 | 13.85 | 0.00 | - | 10 | 24 | 28.08% |
| BA240614P00190000 | 2024-05-14 11:53AM EDT | 2024-06-14 | 9.66 | 13.05 | 14.20 | 0.00 | - | 5 | 12 | 27.19% |
| BA240621P00190000 | 2024-05-15 1:13PM EDT | 2024-06-21 | 14.03 | 14.25 | 14.50 | +2.13 | +17.90% | 18 | 5,474 | 26.37% |
| BA240628P00190000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 13.60 | 12.75 | 14.90 | 0.00 | - | - | 1 | 26.34% |
| BA240719P00190000 | 2024-05-15 10:36AM EDT | 2024-07-19 | 16.00 | 15.55 | 15.75 | +2.80 | +21.21% | 7 | 1,365 | 25.22% |
| BA240816P00190000 | 2024-05-15 1:55PM EDT | 2024-08-16 | 17.38 | 17.40 | 17.60 | +1.97 | +12.78% | 3 | 964 | 27.00% |
| BA240920P00190000 | 2024-05-14 11:56AM EDT | 2024-09-20 | 15.80 | 18.65 | 18.85 | 0.00 | - | 751 | 2,630 | 26.27% |
| BA241018P00190000 | 2024-05-15 1:41PM EDT | 2024-10-18 | 19.66 | 19.55 | 20.00 | +2.86 | +17.02% | 1 | 165 | 26.44% |
| BA241115P00190000 | 2024-05-15 12:49PM EDT | 2024-11-15 | 20.50 | 20.85 | 21.05 | -1.15 | -5.31% | 4 | 374 | 26.53% |
| BA250117P00190000 | 2024-05-14 1:57PM EDT | 2025-01-17 | 21.18 | 22.40 | 22.65 | 0.00 | - | 1 | 4,055 | 25.75% |
| BA250321P00190000 | 2024-05-13 3:29PM EDT | 2025-03-21 | 23.71 | 24.10 | 24.45 | 0.00 | - | 1 | 199 | 25.80% |
| BA250620P00190000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 26.13 | 26.25 | 31.00 | -0.94 | -3.47% | 5 | 517 | 31.57% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 27.35 | 26.50 | 31.45 | 0.00 | - | 2 | 1 | 29.06% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 34.40 | 29.80 | 32.20 | 0.00 | - | 10 | 116 | 27.54% |
| BA260116P00190000 | 2024-05-15 9:38AM EDT | 2026-01-16 | 29.20 | 30.10 | 33.95 | +0.80 | +2.82% | 2 | 204 | 28.82% |
| BA260618P00190000 | 2024-05-07 10:13AM EDT | 2026-06-18 | 33.03 | 32.30 | 32.95 | 0.00 | - | 1 | 37 | 24.80% |
| BA261218P00190000 | 2024-05-15 1:14PM EDT | 2026-12-18 | 34.20 | 34.05 | 34.85 | -1.34 | -3.77% | 1 | 495 | 23.95% |
