Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.838,17 +4.298,59 (+7,60%) CMC Crypto 200
1.394,79 +126,85 (+10,00%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00220000 | 2024-05-14 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 4,325 | 78.13% |
| BA240524C00220000 | 2024-05-15 10:31AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 26 | 57 | 50.78% |
| BA240531C00220000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.29 | -0.13 | -76.47% | 10 | 3,135 | 54.44% |
| BA240607C00220000 | 2024-05-15 12:28PM EDT | 2024-06-07 | 0.15 | 0.07 | 0.25 | +0.13 | +650.00% | 1 | 11 | 44.68% |
| BA240614C00220000 | 2024-05-14 10:12AM EDT | 2024-06-14 | 0.02 | 0.03 | 0.61 | 0.00 | - | 1 | 12 | 46.46% |
| BA240621C00220000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.19 | -0.09 | -36.00% | 17 | 6,194 | 33.94% |
| BA240719C00220000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.60 | -0.26 | -30.59% | 278 | 2,932 | 31.73% |
| BA240816C00220000 | 2024-05-15 3:34PM EDT | 2024-08-16 | 1.51 | 1.47 | 1.82 | -0.52 | -25.62% | 580 | 3,428 | 34.77% |
| BA240920C00220000 | 2024-05-15 10:58AM EDT | 2024-09-20 | 2.40 | 2.28 | 2.52 | -0.80 | -25.00% | 53 | 761 | 32.67% |
| BA241018C00220000 | 2024-05-15 11:32AM EDT | 2024-10-18 | 3.30 | 3.20 | 3.45 | -0.85 | -20.48% | 2 | 779 | 32.80% |
| BA241115C00220000 | 2024-05-15 11:57AM EDT | 2024-11-15 | 4.80 | 4.65 | 4.80 | -0.86 | -15.19% | 58 | 268 | 34.03% |
| BA250117C00220000 | 2024-05-15 2:36PM EDT | 2025-01-17 | 6.88 | 6.75 | 6.90 | -1.22 | -15.06% | 92 | 7,891 | 34.01% |
| BA250321C00220000 | 2024-05-14 11:31AM EDT | 2025-03-21 | 11.50 | 8.80 | 9.90 | 0.00 | - | 3 | 195 | 35.76% |
| BA250620C00220000 | 2024-05-15 3:12PM EDT | 2025-06-20 | 12.80 | 11.40 | 12.95 | -1.60 | -11.11% | 20 | 728 | 35.99% |
| BA250919C00220000 | 2024-05-14 2:09PM EDT | 2025-09-19 | 17.12 | 11.65 | 16.40 | 0.00 | - | 2 | 4 | 36.95% |
| BA251219C00220000 | 2024-05-15 11:12AM EDT | 2025-12-19 | 19.25 | 19.20 | 19.75 | -2.75 | -12.50% | 1 | 389 | 37.82% |
| BA260116C00220000 | 2024-05-14 9:34AM EDT | 2026-01-16 | 21.70 | 20.00 | 20.50 | -0.40 | -1.81% | 1 | 425 | 37.78% |
| BA260618C00220000 | 2024-05-15 2:10PM EDT | 2026-06-18 | 25.20 | 24.75 | 25.50 | -1.80 | -6.67% | 6 | 45 | 38.74% |
| BA261218C00220000 | 2024-05-13 1:38PM EDT | 2026-12-18 | 30.10 | 29.45 | 30.65 | -1.30 | -4.14% | 2 | 121 | 39.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00220000 | 2024-05-15 3:05PM EDT | 2024-05-17 | 42.90 | 41.30 | 44.25 | +4.20 | +10.85% | 45 | 11 | 175.68% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 2024-05-24 | 50.00 | 42.00 | 43.70 | 0.00 | - | - | 0 | 83.98% |
| BA240621P00220000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 41.75 | 42.50 | 43.65 | +2.85 | +7.33% | 940 | 90 | 42.41% |
| BA240719P00220000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 37.30 | 42.35 | 43.55 | 0.00 | - | 10 | 5 | 31.10% |
| BA240816P00220000 | 2024-05-13 2:18PM EDT | 2024-08-16 | 41.00 | 42.35 | 43.55 | 0.00 | - | 1 | 8 | 26.07% |
| BA240920P00220000 | 2024-05-15 10:38AM EDT | 2024-09-20 | 43.59 | 42.80 | 43.65 | +5.68 | +14.98% | 2 | 93 | 23.06% |
| BA241018P00220000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 37.25 | 42.95 | 43.60 | 0.00 | - | 7 | 1 | 20.57% |
| BA241115P00220000 | 2024-05-10 10:02AM EDT | 2024-11-15 | 40.78 | 43.05 | 44.05 | 0.00 | - | 10 | 11 | 21.48% |
| BA250117P00220000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 44.30 | 43.70 | 44.95 | +3.18 | +7.73% | 7 | 2,537 | 21.84% |
| BA250321P00220000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 44.01 | 44.45 | 46.70 | 0.00 | - | 337 | 343 | 23.89% |
| BA250620P00220000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 46.50 | 45.05 | 47.50 | 0.00 | - | 2 | 435 | 22.56% |
| BA251219P00220000 | 2024-05-15 3:07PM EDT | 2025-12-19 | 48.84 | 45.75 | 52.25 | -7.21 | -12.86% | 1 | 772 | 25.30% |
| BA260116P00220000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 47.70 | 47.35 | 49.90 | 0.00 | - | 7 | 609 | 21.68% |
| BA260618P00220000 | 2024-05-03 10:13AM EDT | 2026-06-18 | 50.37 | 48.25 | 52.35 | 0.00 | - | 1 | 6 | 22.23% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 2026-12-18 | 51.95 | 49.20 | 54.10 | 0.00 | - | 2 | 142 | 21.70% |
