Deutsche Märkte öffnen in 7 Stunden 30 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.392,96 +1.920,49 (+3,40%) CMC Crypto 200
1.355,13 +55,03 (+4,23%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.03 | +92.03 | - | - | 2 | 90.00 | 0.03 | +0.03 | - | - | 1 |
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 3 | 119 |
| - | - | - | - | - | 105.00 | 0.01 | +0.01 | - | - | 14 |
| - | - | - | - | - | 110.00 | 0.08 | 0.00 | - | - | 5 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 14 | 202 |
| - | - | - | - | - | 120.00 | 0.03 | 0.00 | - | 1 | 262 |
| - | - | - | - | - | 125.00 | 0.03 | 0.00 | - | 169 | 323 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 40 | 158 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 3 | 127 |
| 25.05 | 0.00 | - | - | 2 | 140.00 | 0.01 | 0.00 | - | 108 | 591 |
| 19.00 | 0.00 | - | 3 | 6 | 145.00 | 0.01 | -0.02 | -66.67% | 1 | 482 |
| - | - | - | - | - | 146.00 | 0.12 | +0.11 | +1,100.00% | 1 | 135 |
| - | - | - | - | - | 147.00 | 0.01 | +0.01 | - | - | 111 |
| - | - | - | - | - | 148.00 | 0.02 | 0.00 | - | 3 | 130 |
| - | - | - | - | - | 149.00 | 0.06 | 0.00 | - | 1 | 145 |
| 28.90 | 0.00 | - | 1 | 28 | 150.00 | 0.01 | 0.00 | - | 7 | 888 |
| 24.75 | 0.00 | - | 14 | 15 | 152.50 | 0.05 | +0.04 | +400.00% | 20 | 132 |
| 17.28 | 0.00 | - | 10 | 19 | 155.00 | 0.02 | +0.01 | +100.00% | 8 | 536 |
| 9.10 | 0.00 | - | - | 7 | 157.50 | 0.01 | -0.01 | -50.00% | 39 | 447 |
| 17.20 | 0.00 | - | 1 | 36 | 160.00 | 0.01 | -0.01 | -50.00% | 298 | 2,870 |
| 18.52 | +3.90 | +26.68% | 1 | 282 | 162.50 | 0.03 | +0.01 | +50.00% | 160 | 1,426 |
| 16.57 | +4.02 | +32.03% | 21 | 375 | 165.00 | 0.02 | 0.00 | - | 675 | 1,990 |
| 13.03 | +1.43 | +12.33% | 3 | 239 | 167.50 | 0.03 | 0.00 | - | 204 | 1,907 |
| 10.99 | +0.53 | +5.07% | 70 | 902 | 170.00 | 0.04 | -0.02 | -33.33% | 1,433 | 5,945 |
| 8.50 | +0.75 | +9.68% | 20 | 830 | 172.50 | 0.06 | -0.05 | -45.45% | 1,862 | 2,937 |
| 6.30 | +0.60 | +10.53% | 489 | 2,220 | 175.00 | 0.08 | -0.17 | -68.00% | 3,858 | 5,017 |
| 4.00 | +0.40 | +11.11% | 298 | 2,997 | 177.50 | 0.21 | -0.42 | -66.67% | 4,881 | 2,676 |
| 1.90 | -0.05 | -2.56% | 2,953 | 4,898 | 180.00 | 0.70 | -0.80 | -53.33% | 5,200 | 1,923 |
| 0.66 | -0.29 | -30.53% | 4,084 | 3,135 | 182.50 | 2.10 | -0.90 | -30.00% | 898 | 708 |
| 0.18 | -0.27 | -60.00% | 3,375 | 5,068 | 185.00 | 4.00 | -1.05 | -20.79% | 54 | 434 |
| 0.05 | -0.15 | -75.00% | 1,422 | 2,503 | 187.50 | 7.00 | +0.15 | +2.19% | 39 | 35 |
| 0.03 | -0.07 | -70.00% | 1,483 | 4,093 | 190.00 | 8.65 | -0.82 | -8.66% | 24 | 59 |
| 0.02 | -0.04 | -66.67% | 128 | 1,353 | 192.50 | 11.50 | 0.00 | - | 37 | 13 |
| 0.02 | 0.00 | - | 77 | 1,287 | 195.00 | 14.15 | 0.00 | - | 20 | 15 |
| 0.01 | 0.00 | - | 12 | 181 | 197.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 2,119 | 200.00 | 19.70 | 0.00 | - | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 108 | 24 | 202.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 102 | 1,003 | 205.00 | 27.88 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 410 | 210.00 | 28.51 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 224 | 215.00 | 41.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 230 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 128 | 225.00 | 53.42 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 107 | 130 | 230.00 | 49.52 | +0.57 | +1.16% | 26 | 0 |
| 0.01 | 0.00 | - | 491 | 494 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 131 | 184 | 240.00 | 61.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 63 | 88 | 245.00 | 73.52 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 100 | 306 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 21 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 14 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 21 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 67 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 9 | 280.00 | 101.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 102 | 285.00 | 117.00 | 0.00 | - | - | 0 |
