Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.851,11 +293,00 (+0,74%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,21 +112,26 (+8,86%) Nasdaq Compositive
16.742,45 +231,27 (+1,40%) S&P 500
5.303,19 +56,51 (+1,08%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 2,952.34% |
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 83.55 | 84.60 | 0.00 | - | 1 | 1 | 83.92% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 84.15 | 85.15 | 0.00 | - | 2 | 2 | 76.83% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 85.10 | 86.35 | 0.00 | - | 3 | 3 | 71.12% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 89.95 | 86.35 | 87.60 | 0.00 | - | 2 | 117 | 67.47% |
| BA250321C00095000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 92.30 | 84.50 | 90.80 | 0.00 | - | 1 | 139 | 62.94% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 93.35 | 87.20 | 93.30 | 0.00 | - | 1 | 68 | 63.65% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 96.65 | 89.30 | 97.30 | 0.00 | - | 8 | 5 | 60.08% |
| BA260116C00095000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 97.25 | 89.90 | 97.60 | 0.00 | - | 1 | 39 | 59.70% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 93.25 | 97.10 | 0.00 | - | 15 | 17 | 56.20% |
| BA261218C00095000 | 2024-05-14 1:09PM EDT | 2026-12-18 | 102.50 | 94.40 | 100.55 | 0.00 | - | 1 | 39 | 54.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00095000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 17 | 294 | 218.75% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 186 | 80.47% |
| BA240719P00095000 | 2024-05-13 9:57AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 153 | 60.16% |
| BA240816P00095000 | 2024-05-14 9:30AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.25 | 0.00 | - | 3 | 133 | 55.08% |
| BA240920P00095000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 0.16 | 0.07 | 0.14 | +0.07 | +77.78% | 4 | 278 | 46.19% |
| BA241018P00095000 | 2024-05-15 2:32PM EDT | 2024-10-18 | 0.16 | 0.14 | 0.19 | -0.01 | -5.88% | 5 | 41 | 43.65% |
| BA241115P00095000 | 2024-05-15 2:37PM EDT | 2024-11-15 | 0.28 | 0.22 | 0.47 | -0.02 | -6.67% | 4 | 43 | 46.22% |
| BA250117P00095000 | 2024-05-15 10:08AM EDT | 2025-01-17 | 0.51 | 0.47 | 0.57 | +0.01 | +2.00% | 2 | 451 | 41.26% |
| BA250321P00095000 | 2024-05-14 1:34PM EDT | 2025-03-21 | 0.81 | 0.41 | 1.30 | 0.00 | - | 2 | 22 | 43.31% |
| BA250620P00095000 | 2024-05-07 11:13AM EDT | 2025-06-20 | 1.40 | 1.11 | 1.73 | 0.00 | - | 2 | 115 | 40.63% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 2.46 | 1.22 | 2.60 | 0.00 | - | 3 | 4 | 40.59% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 2.43 | 2.56 | 0.00 | - | 2 | 59 | 37.15% |
| BA260116P00095000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 2.72 | 2.59 | 2.77 | +0.02 | +0.74% | 100 | 104 | 37.05% |
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 2026-06-18 | 4.10 | 3.40 | 3.65 | 0.00 | - | 1 | 104 | 35.79% |
| BA261218P00095000 | 2024-05-15 10:23AM EDT | 2026-12-18 | 4.50 | 4.25 | 4.60 | +0.20 | +4.65% | 1 | 205 | 34.48% |
