Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.823,44 +265,33 (+0,67%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%) CMC Crypto 200
1.378,39 +110,45 (+8,71%) Nasdaq Compositive
16.725,18 +214,00 (+1,30%) S&P 500
5.299,86 +53,18 (+1,01%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:37PM EDT. Markt geöffnet.
Strike:210.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00210000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 62 | 6,138 | 78.52% |
| BA240524C00210000 | 2024-05-15 11:31AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 70 | 338 | 42.97% |
| BA240531C00210000 | 2024-05-15 2:15PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.22 | -0.10 | -50.00% | 5 | 552 | 42.38% |
| BA240607C00210000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 0.17 | 0.14 | 0.35 | -0.07 | -29.17% | 1 | 293 | 38.87% |
| BA240614C00210000 | 2024-05-15 12:32PM EDT | 2024-06-14 | 0.34 | 0.17 | 0.46 | -0.12 | -26.09% | 67 | 114 | 36.11% |
| BA240621C00210000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.43 | -0.26 | -39.39% | 422 | 8,004 | 32.18% |
| BA240628C00210000 | 2024-05-15 1:04PM EDT | 2024-06-28 | 0.62 | 0.54 | 0.62 | -0.29 | -31.87% | 8 | 41 | 31.96% |
| BA240719C00210000 | 2024-05-15 2:08PM EDT | 2024-07-19 | 1.13 | 1.15 | 1.18 | -0.50 | -30.67% | 96 | 5,236 | 30.91% |
| BA240816C00210000 | 2024-05-15 1:00PM EDT | 2024-08-16 | 2.65 | 2.55 | 2.67 | -0.75 | -22.06% | 172 | 2,910 | 33.19% |
| BA240920C00210000 | 2024-05-15 1:41PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.00 | -1.00 | -20.00% | 8 | 910 | 32.84% |
| BA241018C00210000 | 2024-05-15 12:04PM EDT | 2024-10-18 | 5.22 | 4.95 | 5.15 | -1.03 | -16.48% | 3 | 473 | 32.99% |
| BA241115C00210000 | 2024-05-15 2:04PM EDT | 2024-11-15 | 6.80 | 6.65 | 6.85 | -1.20 | -15.00% | 3 | 395 | 34.48% |
| BA250117C00210000 | 2024-05-15 1:39PM EDT | 2025-01-17 | 9.42 | 9.15 | 9.30 | -1.28 | -11.96% | 16 | 4,019 | 34.56% |
| BA250321C00210000 | 2024-05-14 11:37AM EDT | 2025-03-21 | 14.58 | 12.00 | 12.15 | 0.00 | - | 2 | 312 | 35.59% |
| BA250620C00210000 | 2024-05-14 3:42PM EDT | 2025-06-20 | 17.79 | 15.80 | 16.25 | 0.00 | - | 6 | 751 | 37.07% |
| BA250919C00210000 | 2024-05-14 10:09AM EDT | 2025-09-19 | 21.46 | 19.10 | 19.50 | 0.00 | - | 2 | 3 | 37.52% |
| BA251219C00210000 | 2024-05-15 1:14PM EDT | 2025-12-19 | 23.00 | 22.70 | 23.75 | -2.00 | -8.00% | 1 | 426 | 39.26% |
| BA260116C00210000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 24.91 | 23.35 | 23.90 | 0.00 | - | 6 | 349 | 38.52% |
| BA260618C00210000 | 2024-05-07 1:48PM EDT | 2026-06-18 | 29.10 | 28.25 | 28.90 | 0.00 | - | 3 | 60 | 39.34% |
| BA261218C00210000 | 2024-05-15 9:54AM EDT | 2026-12-18 | 34.92 | 33.25 | 37.95 | -0.68 | -1.91% | 1 | 169 | 43.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00210000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 30.40 | 29.60 | 35.95 | -1.29 | -3.91% | 50 | 29 | 77.34% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 32.00 | 33.80 | 0.00 | - | 1 | 0 | 52.44% |
| BA240531P00210000 | 2024-05-10 11:39AM EDT | 2024-05-31 | 31.70 | 32.35 | 33.45 | 0.00 | - | 5 | 1 | 53.66% |
| BA240607P00210000 | 2024-05-01 10:03AM EDT | 2024-06-07 | 40.75 | 32.05 | 33.70 | 0.00 | - | - | 1 | 48.61% |
| BA240614P00210000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 30.50 | 29.85 | 35.95 | 0.00 | - | 10 | 4 | 61.69% |
| BA240621P00210000 | 2024-05-15 1:51PM EDT | 2024-06-21 | 32.65 | 32.15 | 33.35 | +3.15 | +10.68% | 4 | 246 | 34.69% |
| BA240719P00210000 | 2024-05-14 12:31PM EDT | 2024-07-19 | 29.40 | 32.70 | 33.10 | 0.00 | - | 14 | 68 | 23.61% |
| BA240816P00210000 | 2024-05-13 9:55AM EDT | 2024-08-16 | 30.50 | 33.05 | 33.80 | 0.00 | - | 1 | 408 | 25.21% |
| BA240920P00210000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 34.80 | 33.65 | 34.20 | 0.00 | - | 59 | 395 | 23.49% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 34.15 | 34.70 | 0.00 | - | 1 | 16 | 23.24% |
| BA241115P00210000 | 2024-05-15 1:18PM EDT | 2024-11-15 | 34.75 | 34.95 | 35.70 | +2.05 | +6.27% | 2 | 291 | 24.56% |
| BA250117P00210000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 36.25 | 36.00 | 36.50 | +2.25 | +6.62% | 2 | 4,178 | 23.16% |
| BA250321P00210000 | 2024-05-06 12:23PM EDT | 2025-03-21 | 34.65 | 34.65 | 39.20 | 0.00 | - | 5 | 89 | 25.92% |
| BA250620P00210000 | 2024-05-13 2:19PM EDT | 2025-06-20 | 38.00 | 38.80 | 40.20 | 0.00 | - | 2 | 794 | 24.38% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 2025-12-19 | 41.90 | 39.70 | 43.25 | 0.00 | - | 2 | 657 | 24.04% |
| BA260116P00210000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 41.60 | 41.95 | 42.75 | 0.00 | - | 8 | 678 | 22.89% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 43.90 | 43.75 | 45.25 | 0.00 | - | 1 | 16 | 23.11% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 45.80 | 43.95 | 47.65 | 0.00 | - | 4 | 748 | 22.97% |
