Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.844,47 +286,36 (+0,72%) Bitcoin EUR
60.284,01 +3.814,16 (+6,75%) CMC Crypto 200
1.381,32 +113,37 (+8,94%) Nasdaq Compositive
16.734,21 +223,03 (+1,35%) S&P 500
5.301,81 +55,13 (+1,05%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:13PM EDT. Markt geöffnet.
Strike:230.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00230000 | 2024-05-15 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,266 | 93.75% |
| BA240524C00230000 | 2024-05-15 10:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 10 | 65 | 68.36% |
| BA240614C00230000 | 2024-05-02 10:32AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.62 | 0.00 | - | - | 1 | 53.37% |
| BA240621C00230000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 22 | 7,177 | 36.23% |
| BA240719C00230000 | 2024-05-15 11:54AM EDT | 2024-07-19 | 0.33 | 0.29 | 0.39 | -0.12 | -26.67% | 5 | 878 | 33.52% |
| BA240816C00230000 | 2024-05-15 2:41PM EDT | 2024-08-16 | 0.88 | 0.89 | 0.94 | -0.52 | -37.14% | 44 | 841 | 33.46% |
| BA240920C00230000 | 2024-05-15 1:32PM EDT | 2024-09-20 | 1.59 | 1.56 | 1.63 | -0.50 | -23.92% | 83 | 813 | 32.57% |
| BA241018C00230000 | 2024-05-15 2:37PM EDT | 2024-10-18 | 2.10 | 2.02 | 2.23 | -0.31 | -12.86% | 6 | 189 | 32.12% |
| BA241115C00230000 | 2024-05-15 11:08AM EDT | 2024-11-15 | 3.16 | 3.25 | 3.40 | -0.89 | -21.98% | 5 | 381 | 33.59% |
| BA250117C00230000 | 2024-05-15 2:36PM EDT | 2025-01-17 | 5.08 | 5.05 | 5.30 | -0.92 | -15.33% | 67 | 6,547 | 33.79% |
| BA250321C00230000 | 2024-05-15 12:05PM EDT | 2025-03-21 | 7.40 | 6.90 | 7.60 | -1.06 | -12.53% | 1 | 104 | 34.73% |
| BA250620C00230000 | 2024-05-15 2:15PM EDT | 2025-06-20 | 10.46 | 9.70 | 11.50 | -1.99 | -15.98% | 2 | 1,110 | 36.69% |
| BA250919C00230000 | 2024-05-02 11:07AM EDT | 2025-09-19 | 14.00 | 12.15 | 14.85 | 0.00 | - | 7 | 7 | 37.59% |
| BA251219C00230000 | 2024-05-14 11:20AM EDT | 2025-12-19 | 20.50 | 16.65 | 17.25 | +1.50 | +7.89% | 1 | 766 | 37.38% |
| BA260116C00230000 | 2024-05-15 10:40AM EDT | 2026-01-16 | 17.25 | 17.35 | 20.75 | -2.61 | -13.14% | 43 | 394 | 40.48% |
| BA260618C00230000 | 2024-05-14 9:41AM EDT | 2026-06-18 | 23.95 | 21.85 | 23.10 | 0.00 | - | 3 | 25 | 38.55% |
| BA261218C00230000 | 2024-05-09 10:47AM EDT | 2026-12-18 | 29.46 | 26.80 | 27.70 | 0.00 | - | 2 | 288 | 38.70% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00230000 | 2024-05-13 3:05PM EDT | 2024-05-17 | 50.93 | 50.35 | 55.10 | 0.00 | - | 3 | 3 | 136.13% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 51.20 | 53.30 | 0.00 | - | - | 0 | 97.31% |
| BA240621P00230000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 53.20 | 51.55 | 52.75 | +3.50 | +7.04% | 600 | 150 | 39.16% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 51.75 | 52.95 | 0.00 | - | 9 | 0 | 33.50% |
| BA240816P00230000 | 2024-05-14 3:26PM EDT | 2024-08-16 | 48.75 | 51.70 | 52.70 | 0.00 | - | 100 | 119 | 23.88% |
| BA240920P00230000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 52.10 | 51.50 | 52.85 | 0.00 | - | 24 | 235 | 22.83% |
| BA241018P00230000 | 2024-05-13 10:36AM EDT | 2024-10-18 | 50.30 | 51.45 | 52.95 | 0.00 | - | 7 | 53 | 21.78% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 51.95 | 53.10 | 0.00 | - | 1 | 1 | 21.31% |
| BA250117P00230000 | 2024-05-14 11:26AM EDT | 2025-01-17 | 49.10 | 52.35 | 52.90 | 0.00 | - | 1 | 3,050 | 16.97% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 50.60 | 54.25 | 0.00 | - | 7 | 12 | 21.22% |
| BA250620P00230000 | 2024-05-15 2:27PM EDT | 2025-06-20 | 54.57 | 53.65 | 55.55 | +1.88 | +3.57% | 1 | 198 | 21.93% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 53.82 | 50.20 | 58.95 | 0.00 | - | 2 | 1 | 25.76% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 2025-12-19 | 56.12 | 54.30 | 59.35 | 0.00 | - | 8 | 572 | 24.25% |
| BA260116P00230000 | 2024-05-08 11:02AM EDT | 2026-01-16 | 56.23 | 55.75 | 57.35 | 0.00 | - | 10 | 214 | 20.78% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 54.30 | 60.05 | 0.00 | - | 6 | 3 | 22.06% |
| BA261218P00230000 | 2024-05-10 3:32PM EDT | 2026-12-18 | 57.86 | 58.00 | 62.40 | 0.00 | - | 1 | 213 | 22.28% |
