Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.850,49 +292,38 (+0,74%) Bitcoin EUR
60.324,23 +3.895,27 (+6,90%) CMC Crypto 200
1.386,01 +118,06 (+9,31%) Nasdaq Compositive
16.741,30 +230,12 (+1,39%) S&P 500
5.302,98 +56,30 (+1,07%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:17PM EDT. Markt geöffnet.
Strike:225.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00225000 | 2024-05-14 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 2,525 | 84.38% |
| BA240524C00225000 | 2024-05-15 9:57AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.16 | 0.00 | - | 10 | 26 | 63.28% |
| BA240531C00225000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.21 | 0.00 | - | - | 1 | 50.00% |
| BA240607C00225000 | 2024-05-14 1:26PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.25 | 0.00 | - | 10 | 15 | 47.95% |
| BA240614C00225000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 0.20 | 0.01 | 0.70 | 0.00 | - | 1 | 1 | 51.07% |
| BA240621C00225000 | 2024-05-15 11:42AM EDT | 2024-06-21 | 0.15 | 0.11 | 0.15 | -0.05 | -25.00% | 1 | 400 | 35.16% |
| BA240816C00225000 | 2024-05-15 10:10AM EDT | 2024-08-16 | 1.16 | 1.17 | 1.22 | -0.39 | -25.16% | 5 | 903 | 33.28% |
| BA240920C00225000 | 2024-05-15 1:32PM EDT | 2024-09-20 | 2.02 | 1.99 | 2.06 | -0.53 | -20.78% | 90 | 1,026 | 32.61% |
| BA241018C00225000 | 2024-05-15 10:53AM EDT | 2024-10-18 | 2.59 | 2.68 | 2.80 | -0.76 | -22.69% | 1 | 150 | 32.37% |
| BA241115C00225000 | 2024-05-15 9:48AM EDT | 2024-11-15 | 3.93 | 3.95 | 4.10 | -0.92 | -18.97% | 20 | 101 | 33.81% |
| BA250321C00225000 | 2024-05-15 12:55PM EDT | 2025-03-21 | 8.55 | 8.40 | 8.55 | -1.32 | -13.37% | 1 | 67 | 34.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00225000 | 2024-05-13 3:04PM EDT | 2024-05-17 | 45.91 | 44.80 | 50.45 | 0.00 | - | 2 | 2 | 116.41% |
| BA240531P00225000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 45.49 | 46.55 | 48.30 | 0.00 | - | 7 | 0 | 70.31% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 60.05 | 46.60 | 47.95 | 0.00 | - | 3 | 0 | 41.65% |
| BA240816P00225000 | 2024-05-13 10:03AM EDT | 2024-08-16 | 44.50 | 46.65 | 47.75 | 0.00 | - | 14 | 7 | 23.73% |
| BA240920P00225000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 45.50 | 46.65 | 47.80 | 0.00 | - | 8 | 40 | 20.97% |
| BA241018P00225000 | 2024-05-09 12:54PM EDT | 2024-10-18 | 44.65 | 47.10 | 48.05 | 0.00 | - | 1,670 | 1 | 21.41% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 2024-11-15 | 62.80 | 47.45 | 48.00 | 0.00 | - | 4 | 0 | 19.36% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 2025-03-21 | 57.70 | 48.40 | 49.70 | 0.00 | - | 1 | 14 | 21.35% |
