Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.829,74 +271,63 (+0,69%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%) CMC Crypto 200
1.381,43 +113,48 (+8,95%) Nasdaq Compositive
16.726,20 +215,02 (+1,30%) S&P 500
5.299,93 +53,25 (+1,01%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:01PM EDT. Markt geöffnet.
Strike:215.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00215000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,213 | 70.31% |
| BA240524C00215000 | 2024-05-14 12:33PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.07 | 0.00 | - | 6 | 722 | 51.17% |
| BA240531C00215000 | 2024-05-06 2:00PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.15 | 0.00 | - | 26 | 36 | 43.75% |
| BA240607C00215000 | 2024-05-15 2:44PM EDT | 2024-06-07 | 0.19 | 0.10 | 0.19 | +0.05 | +35.71% | 2 | 17 | 38.18% |
| BA240614C00215000 | 2024-05-10 9:39AM EDT | 2024-06-14 | 0.49 | 0.19 | 1.00 | 0.00 | - | 3 | 18 | 46.95% |
| BA240621C00215000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.31 | -0.15 | -36.59% | 71 | 915 | 33.06% |
| BA240816C00215000 | 2024-05-15 12:59PM EDT | 2024-08-16 | 2.01 | 1.99 | 2.07 | -0.54 | -21.18% | 81 | 724 | 32.91% |
| BA240920C00215000 | 2024-05-15 10:42AM EDT | 2024-09-20 | 3.10 | 3.10 | 3.25 | -1.10 | -26.19% | 2 | 1,268 | 32.56% |
| BA241018C00215000 | 2024-05-15 9:32AM EDT | 2024-10-18 | 4.75 | 4.05 | 4.20 | -0.84 | -15.03% | 1 | 159 | 32.41% |
| BA241115C00215000 | 2024-05-15 11:43AM EDT | 2024-11-15 | 5.71 | 5.65 | 5.90 | -0.98 | -14.65% | 2 | 177 | 34.22% |
| BA250321C00215000 | 2024-05-15 11:12AM EDT | 2025-03-21 | 10.40 | 10.70 | 10.95 | -2.95 | -22.10% | 1 | 120 | 35.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00215000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 39.95 | 36.70 | 38.70 | +5.30 | +15.30% | 150 | 27 | 126.95% |
| BA240524P00215000 | 2024-05-13 10:14AM EDT | 2024-05-24 | 34.51 | 36.80 | 38.40 | 0.00 | - | 5 | 0 | 66.31% |
| BA240607P00215000 | 2024-05-02 11:55AM EDT | 2024-06-07 | 37.00 | 36.80 | 38.20 | 0.00 | - | - | 2 | 52.83% |
| BA240614P00215000 | 2024-05-07 11:41AM EDT | 2024-06-14 | 38.10 | 33.90 | 40.95 | 0.00 | - | - | 1 | 69.67% |
| BA240621P00215000 | 2024-05-14 11:54AM EDT | 2024-06-21 | 31.90 | 36.90 | 38.20 | 0.00 | - | 2 | 5 | 41.99% |
| BA240816P00215000 | 2024-05-08 11:04AM EDT | 2024-08-16 | 37.50 | 37.10 | 37.95 | 0.00 | - | 1 | 16 | 24.90% |
| BA240920P00215000 | 2024-04-29 2:52PM EDT | 2024-09-20 | 42.40 | 37.55 | 38.20 | 0.00 | - | 2 | 219 | 22.83% |
| BA241018P00215000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 38.80 | 38.20 | 38.95 | +3.23 | +9.08% | 2 | 139 | 24.10% |
| BA241115P00215000 | 2024-05-15 2:10PM EDT | 2024-11-15 | 39.40 | 38.75 | 39.45 | -0.60 | -1.50% | 1 | 334 | 23.98% |
| BA250321P00215000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 40.20 | 39.45 | 41.55 | 0.00 | - | 1 | 38 | 23.29% |
