Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.850,26 +292,15 (+0,74%) Gold
2.394,90 +35,00 (+1,48%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
59.779,86 +3.508,95 (+6,24%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EDT. Markt geöffnet.
Strike:250.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00250000 | 2024-05-15 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3,569 | 118.75% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 87.11% |
| BA240621C00250000 | 2024-05-15 12:08PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 6 | 5,235 | 42.97% |
| BA240719C00250000 | 2024-05-15 1:24PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.15 | -0.05 | -29.41% | 18 | 2,324 | 36.52% |
| BA240816C00250000 | 2024-05-15 10:34AM EDT | 2024-08-16 | 0.29 | 0.20 | 0.41 | -0.14 | -32.56% | 54 | 1,499 | 35.62% |
| BA240920C00250000 | 2024-05-14 3:37PM EDT | 2024-09-20 | 0.68 | 0.51 | 0.67 | -0.12 | -15.00% | 2 | 1,352 | 33.18% |
| BA241018C00250000 | 2024-05-14 12:36PM EDT | 2024-10-18 | 1.23 | 0.89 | 0.94 | 0.00 | - | 1 | 269 | 32.13% |
| BA241115C00250000 | 2024-05-14 3:53PM EDT | 2024-11-15 | 1.95 | 1.54 | 1.62 | 0.00 | - | 4 | 343 | 33.34% |
| BA250117C00250000 | 2024-05-15 1:41PM EDT | 2025-01-17 | 2.69 | 2.69 | 2.75 | -0.59 | -17.99% | 93 | 6,724 | 32.94% |
| BA250321C00250000 | 2024-05-14 2:13PM EDT | 2025-03-21 | 4.50 | 4.30 | 4.45 | -0.50 | -10.00% | 1 | 248 | 33.87% |
| BA250620C00250000 | 2024-05-15 11:13AM EDT | 2025-06-20 | 6.60 | 6.75 | 7.00 | -2.15 | -24.57% | 6 | 855 | 34.73% |
| BA250919C00250000 | 2024-05-06 3:41PM EDT | 2025-09-19 | 9.40 | 9.20 | 9.55 | 0.00 | - | 5 | 38 | 35.32% |
| BA251219C00250000 | 2024-05-15 12:05PM EDT | 2025-12-19 | 12.20 | 11.10 | 12.30 | -1.79 | -12.79% | 2 | 890 | 36.10% |
| BA260116C00250000 | 2024-05-15 1:02PM EDT | 2026-01-16 | 12.87 | 12.40 | 12.85 | -1.13 | -8.07% | 5 | 1,144 | 35.95% |
| BA260618C00250000 | 2024-05-14 10:10AM EDT | 2026-06-18 | 17.85 | 16.80 | 17.25 | -0.65 | -3.51% | 1 | 97 | 36.89% |
| BA261218C00250000 | 2024-05-15 1:18PM EDT | 2026-12-18 | 22.00 | 21.25 | 24.00 | -0.99 | -4.31% | 6 | 183 | 39.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 68.64 | 69.60 | 75.30 | 0.00 | - | 2 | 0 | 287.55% |
| BA240524P00250000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 70.24 | 71.70 | 73.40 | 0.00 | - | 1 | 0 | 111.52% |
| BA240621P00250000 | 2024-05-14 3:26PM EDT | 2024-06-21 | 69.95 | 72.00 | 73.10 | 0.00 | - | 170 | 42 | 48.73% |
| BA240719P00250000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 78.52 | 72.15 | 72.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00250000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 78.66 | 72.10 | 73.05 | 0.00 | - | 1 | 0 | 29.69% |
| BA240920P00250000 | 2024-05-09 2:56PM EDT | 2024-09-20 | 68.22 | 72.10 | 73.10 | 0.00 | - | 10 | 4 | 26.61% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 72.00 | 73.10 | 0.00 | - | 10 | 0 | 24.17% |
| BA241115P00250000 | 2024-05-14 10:29AM EDT | 2024-11-15 | 68.60 | 71.80 | 73.30 | 0.00 | - | 11 | 0 | 25.03% |
| BA250117P00250000 | 2024-05-14 3:26PM EDT | 2025-01-17 | 68.55 | 71.90 | 73.25 | 0.00 | - | 10 | 16 | 21.16% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 30.36% |
| BA250620P00250000 | 2024-05-08 2:41PM EDT | 2025-06-20 | 69.05 | 71.10 | 73.15 | 0.00 | - | 5 | 14 | 15.82% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 77.40 | 71.00 | 75.30 | 0.00 | - | - | 0 | 22.51% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 2025-12-19 | 70.60 | 72.90 | 73.50 | 0.00 | - | 2 | 17 | 15.28% |
| BA260116P00250000 | 2024-05-09 12:23PM EDT | 2026-01-16 | 70.60 | 72.95 | 74.95 | 0.00 | - | 10 | 47 | 19.42% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 28.13% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 72.05 | 76.30 | 0.00 | - | 27 | 67 | 17.92% |
