Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.861,65 +303,54 (+0,77%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.382,73 +114,78 (+9,05%) Nasdaq Compositive
16.744,26 +233,08 (+1,41%) S&P 500
5.303,76 +57,08 (+1,09%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:260.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00260000 | 2024-05-13 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,358 | 131.25% |
| BA240524C00260000 | 2024-05-14 2:07PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 94.53% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.06% |
| BA240621C00260000 | 2024-05-15 1:44PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 6,228 | 45.90% |
| BA240719C00260000 | 2024-05-14 11:09AM EDT | 2024-07-19 | 0.15 | 0.07 | 0.19 | 0.00 | - | 2 | 1,321 | 41.11% |
| BA240816C00260000 | 2024-05-15 10:49AM EDT | 2024-08-16 | 0.25 | 0.16 | 0.24 | -0.05 | -16.67% | 4 | 1,649 | 35.60% |
| BA240920C00260000 | 2024-05-15 2:06PM EDT | 2024-09-20 | 0.38 | 0.38 | 0.45 | -0.17 | -30.91% | 22 | 717 | 33.52% |
| BA241018C00260000 | 2024-05-15 3:01PM EDT | 2024-10-18 | 0.70 | 0.55 | 0.70 | -0.11 | -15.28% | 2 | 87 | 32.84% |
| BA241115C00260000 | 2024-05-14 1:11PM EDT | 2024-11-15 | 1.37 | 1.05 | 1.12 | 0.00 | - | 3 | 201 | 33.15% |
| BA250117C00260000 | 2024-05-15 11:45AM EDT | 2025-01-17 | 1.94 | 1.92 | 2.05 | -0.40 | -17.09% | 5 | 6,398 | 32.79% |
| BA250321C00260000 | 2024-05-15 11:35AM EDT | 2025-03-21 | 3.20 | 3.30 | 3.45 | -0.70 | -17.95% | 1 | 21 | 33.55% |
| BA250620C00260000 | 2024-05-15 2:10PM EDT | 2025-06-20 | 5.50 | 5.35 | 10.05 | -0.50 | -8.33% | 13 | 2,256 | 42.17% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 8.00 | 7.40 | 7.85 | 0.00 | - | 37 | 66 | 34.67% |
| BA251219C00260000 | 2024-05-13 3:52PM EDT | 2025-12-19 | 11.00 | 10.20 | 10.40 | 0.00 | - | 25 | 345 | 35.46% |
| BA260116C00260000 | 2024-05-14 10:05AM EDT | 2026-01-16 | 12.19 | 10.60 | 13.60 | 0.00 | - | 1 | 1,159 | 38.75% |
| BA260618C00260000 | 2024-05-14 1:04PM EDT | 2026-06-18 | 16.10 | 14.45 | 15.20 | 0.00 | - | 1 | 18 | 36.41% |
| BA261218C00260000 | 2024-05-14 9:42AM EDT | 2026-12-18 | 17.54 | 14.15 | 20.00 | -2.76 | -13.60% | 2 | 111 | 37.26% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00260000 | 2024-05-13 3:08PM EDT | 2024-05-17 | 80.89 | 79.85 | 84.95 | 0.00 | - | 1 | 1 | 308.45% |
| BA240621P00260000 | 2024-05-14 3:26PM EDT | 2024-06-21 | 78.70 | 81.75 | 82.95 | 0.00 | - | 20 | 13 | 59.38% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 73.61% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 65.79% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 81.90 | 83.25 | 0.00 | - | 1 | 1 | 35.84% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 81.75 | 82.95 | 0.00 | - | 7 | 0 | 27.05% |
| BA250117P00260000 | 2024-05-15 2:18PM EDT | 2025-01-17 | 82.85 | 81.65 | 83.10 | +2.95 | +3.69% | 250 | 45 | 24.76% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 79.15 | 85.95 | 0.00 | - | 10 | 0 | 33.34% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 0.00% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 81.30 | 86.60 | 0.00 | - | 500 | 512 | 25.63% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 78.55 | 86.80 | 0.00 | - | 19 | 1 | 25.40% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 81.35 | 83.70 | 0.00 | - | 2 | 0 | 16.41% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 81.70 | 84.55 | 0.00 | - | 44 | 86 | 16.70% |
