Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.838,50 +280,39 (+0,71%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,58 +110,63 (+8,73%) Nasdaq Compositive
16.731,26 +220,08 (+1,33%) S&P 500
5.301,67 +54,99 (+1,05%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Strike:195.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00195000 | 2024-05-15 1:56PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 637 | 4,469 | 49.22% |
| BA240524C00195000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.19 | -0.28 | -66.67% | 111 | 676 | 33.79% |
| BA240531C00195000 | 2024-05-15 2:22PM EDT | 2024-05-31 | 0.48 | 0.48 | 0.51 | -0.39 | -44.32% | 60 | 480 | 32.23% |
| BA240607C00195000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 0.86 | 0.83 | 0.88 | -0.62 | -41.89% | 17 | 251 | 31.47% |
| BA240614C00195000 | 2024-05-15 2:15PM EDT | 2024-06-14 | 1.23 | 1.08 | 1.32 | -0.85 | -40.87% | 50 | 146 | 31.43% |
| BA240621C00195000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 1.61 | 1.58 | 1.64 | -0.79 | -32.92% | 466 | 7,354 | 30.59% |
| BA240628C00195000 | 2024-05-15 2:22PM EDT | 2024-06-28 | 1.95 | 1.92 | 2.10 | -1.01 | -34.12% | 71 | 28 | 30.81% |
| BA240719C00195000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 3.50 | 3.20 | 3.35 | -0.90 | -20.45% | 68 | 1,881 | 30.89% |
| BA240816C00195000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 5.72 | 5.65 | 5.75 | -1.38 | -19.44% | 14 | 1,010 | 33.70% |
| BA240920C00195000 | 2024-05-15 10:43AM EDT | 2024-09-20 | 7.42 | 7.55 | 7.70 | -1.82 | -19.70% | 2 | 650 | 33.83% |
| BA241018C00195000 | 2024-05-14 2:08PM EDT | 2024-10-18 | 9.20 | 9.05 | 9.20 | -1.30 | -12.38% | 1 | 364 | 34.09% |
| BA241115C00195000 | 2024-05-15 2:16PM EDT | 2024-11-15 | 11.07 | 11.05 | 11.25 | -1.62 | -12.77% | 13 | 341 | 35.64% |
| BA250117C00195000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 14.45 | 14.00 | 14.20 | -1.85 | -11.35% | 8 | 968 | 35.95% |
| BA250321C00195000 | 2024-05-14 2:12PM EDT | 2025-03-21 | 19.05 | 17.15 | 17.35 | 0.00 | - | 16 | 105 | 36.97% |
| BA250620C00195000 | 2024-05-09 10:34AM EDT | 2025-06-20 | 23.97 | 21.15 | 21.50 | 0.00 | - | 20 | 178 | 38.12% |
| BA251219C00195000 | 2024-05-13 10:31AM EDT | 2025-12-19 | 30.35 | 28.30 | 28.95 | 0.00 | - | 2 | 83 | 39.95% |
| BA260116C00195000 | 2024-05-06 11:27AM EDT | 2026-01-16 | 32.10 | 29.25 | 29.90 | 0.00 | - | 2 | 186 | 40.07% |
| BA260618C00195000 | 2024-05-09 2:00PM EDT | 2026-06-18 | 37.30 | 34.10 | 34.75 | 0.00 | - | 1 | 17 | 40.60% |
| BA261218C00195000 | 2024-05-10 1:45PM EDT | 2026-12-18 | 41.60 | 38.80 | 40.20 | 0.00 | - | 2 | 69 | 41.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00195000 | 2024-05-14 3:25PM EDT | 2024-05-17 | 14.20 | 17.35 | 18.10 | 0.00 | - | 7 | 13 | 73.24% |
| BA240524P00195000 | 2024-05-15 11:07AM EDT | 2024-05-24 | 18.55 | 17.60 | 18.20 | +4.35 | +30.63% | 5 | 9 | 42.26% |
| BA240531P00195000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 16.55 | 17.20 | 18.10 | 0.00 | - | 1 | 14 | 30.76% |
| BA240607P00195000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 15.89 | 17.85 | 18.40 | 0.00 | - | 1 | 6 | 29.74% |
| BA240621P00195000 | 2024-05-15 12:52PM EDT | 2024-06-21 | 18.05 | 18.40 | 18.65 | +2.55 | +16.45% | 4 | 1,978 | 25.77% |
| BA240719P00195000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 17.25 | 19.30 | 19.60 | 0.00 | - | 84 | 326 | 24.61% |
| BA240816P00195000 | 2024-05-14 3:40PM EDT | 2024-08-16 | 18.80 | 20.90 | 21.25 | 0.00 | - | 58 | 387 | 26.66% |
| BA240920P00195000 | 2024-05-14 11:59AM EDT | 2024-09-20 | 18.95 | 22.00 | 22.35 | 0.00 | - | 4 | 530 | 25.87% |
| BA241018P00195000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 21.90 | 22.80 | 23.25 | 0.00 | - | 1 | 278 | 25.66% |
| BA241115P00195000 | 2024-05-14 3:05PM EDT | 2024-11-15 | 22.39 | 24.00 | 24.35 | 0.00 | - | 8 | 144 | 26.06% |
| BA250117P00195000 | 2024-05-14 11:13AM EDT | 2025-01-17 | 23.46 | 25.45 | 25.80 | 0.00 | - | 3 | 1,615 | 25.19% |
| BA250321P00195000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 25.55 | 27.10 | 29.60 | 0.00 | - | 2 | 74 | 28.57% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 29.00 | 28.95 | 29.75 | 0.00 | - | 1 | 1,202 | 25.34% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 2025-09-19 | 29.69 | 30.80 | 35.95 | 0.00 | - | 20 | 21 | 30.52% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 32.55 | 33.20 | 0.00 | - | 1 | 482 | 24.95% |
| BA260116P00195000 | 2024-05-14 3:09PM EDT | 2026-01-16 | 33.00 | 32.85 | 34.70 | +1.16 | +3.64% | 3 | 339 | 26.02% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 29.15% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 36.35 | 37.70 | 0.00 | - | 1 | 96 | 23.56% |
