Deutsche Märkte öffnen in 5 Stunden 56 Minuten
Nikkei 225
38.725,96 -197,07 (-0,51%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.202,44 +1.045,79 (+1,68%) CMC Crypto 200
1.445,69 -22,24 (-1,52%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00120000 | 2024-05-22 1:24PM EDT | 120.00 | 66.93 | 61.00 | 70.00 | 0.00 | - | - | 2 | 102.93% |
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 140.00 | 38.98 | 41.90 | 50.00 | 0.00 | - | - | 1 | 78.78% |
| BA240628C00145000 | 2024-05-23 2:01PM EDT | 145.00 | 29.70 | 36.40 | 45.00 | 0.00 | - | - | 10 | 67.36% |
| BA240628C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 22.67 | 26.25 | 35.00 | 0.00 | - | 1 | 1 | 51.61% |
| BA240628C00160000 | 2024-06-03 3:56PM EDT | 160.00 | 25.20 | 21.70 | 30.00 | +7.00 | +38.46% | 5 | 30 | 81.05% |
| BA240628C00165000 | 2024-06-03 1:16PM EDT | 165.00 | 19.05 | 17.35 | 25.55 | +6.10 | +47.10% | 248 | 8 | 74.61% |
| BA240628C00170000 | 2024-06-03 2:44PM EDT | 170.00 | 15.30 | 13.00 | 18.95 | +7.38 | +93.18% | 3 | 52 | 54.24% |
| BA240628C00175000 | 2024-06-03 3:19PM EDT | 175.00 | 11.62 | 8.75 | 17.00 | +4.02 | +52.89% | 44 | 154 | 61.83% |
| BA240628C00180000 | 2024-06-03 3:57PM EDT | 180.00 | 9.00 | 5.00 | 10.00 | +4.15 | +85.57% | 94 | 203 | 39.39% |
| BA240628C00185000 | 2024-06-03 3:59PM EDT | 185.00 | 6.70 | 5.70 | 7.00 | +3.45 | +106.15% | 286 | 404 | 37.40% |
| BA240628C00190000 | 2024-06-03 3:59PM EDT | 190.00 | 4.20 | 2.98 | 4.45 | +2.31 | +122.22% | 312 | 436 | 34.91% |
| BA240628C00195000 | 2024-06-03 3:59PM EDT | 195.00 | 2.35 | 1.12 | 3.95 | +1.40 | +147.37% | 191 | 421 | 41.02% |
| BA240628C00200000 | 2024-06-03 3:55PM EDT | 200.00 | 1.50 | 1.00 | 1.98 | +0.90 | +150.00% | 322 | 363 | 35.99% |
| BA240628C00205000 | 2024-06-03 3:58PM EDT | 205.00 | 1.30 | 0.15 | 2.09 | +0.89 | +217.07% | 132 | 574 | 43.18% |
| BA240628C00210000 | 2024-06-03 3:59PM EDT | 210.00 | 0.50 | 0.10 | 0.70 | +0.16 | +47.06% | 33 | 356 | 35.67% |
| BA240628C00215000 | 2024-06-03 12:09PM EDT | 215.00 | 0.29 | 0.17 | 0.40 | +0.11 | +61.11% | 10 | 344 | 35.69% |
| BA240628C00220000 | 2024-06-03 10:33AM EDT | 220.00 | 0.15 | 0.11 | 4.30 | -0.02 | -11.76% | 1 | 398 | 61.01% |
| BA240628C00225000 | 2024-05-22 12:58PM EDT | 225.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 66.04% |
| BA240628C00230000 | 2024-06-03 9:46AM EDT | 230.00 | 0.35 | 0.01 | 0.21 | +0.21 | +150.00% | 2 | 5 | 42.63% |
| BA240628C00235000 | 2024-06-03 2:28PM EDT | 235.00 | 0.14 | 0.00 | 0.39 | +0.01 | +7.69% | 1 | 6 | 51.07% |
| BA240628C00245000 | 2024-05-20 11:31AM EDT | 245.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 10 | 83.76% |
| BA240628C00250000 | 2024-05-17 3:45PM EDT | 250.00 | 0.29 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 52.73% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 52.34% |
| BA240628P00135000 | 2024-06-03 3:10PM EDT | 135.00 | 0.06 | 0.00 | 0.06 | -0.06 | -50.00% | 3 | 2 | 50.20% |
| BA240628P00140000 | 2024-06-03 10:27AM EDT | 140.00 | 0.03 | 0.00 | 4.35 | -0.22 | -88.00% | 2 | 5 | 89.31% |
| BA240628P00145000 | 2024-06-03 11:21AM EDT | 145.00 | 0.09 | 0.07 | 4.35 | -0.12 | -57.14% | 13 | 124 | 81.15% |
| BA240628P00150000 | 2024-06-03 3:45PM EDT | 150.00 | 0.15 | 0.02 | 0.72 | -0.10 | -40.00% | 98 | 260 | 53.66% |
| BA240628P00155000 | 2024-06-03 3:59PM EDT | 155.00 | 0.20 | 0.10 | 0.38 | -0.26 | -56.52% | 70 | 380 | 40.67% |
| BA240628P00160000 | 2024-06-03 3:40PM EDT | 160.00 | 0.33 | 0.22 | 1.00 | -0.36 | -52.17% | 137 | 372 | 43.75% |
| BA240628P00165000 | 2024-06-03 3:59PM EDT | 165.00 | 0.80 | 0.35 | 1.25 | -0.81 | -50.31% | 131 | 252 | 39.25% |
| BA240628P00170000 | 2024-06-03 3:59PM EDT | 170.00 | 1.05 | 1.05 | 1.55 | -1.60 | -60.38% | 136 | 251 | 34.30% |
| BA240628P00175000 | 2024-06-03 3:59PM EDT | 175.00 | 1.75 | 1.42 | 2.50 | -2.90 | -62.37% | 89 | 244 | 32.69% |
| BA240628P00180000 | 2024-06-03 3:58PM EDT | 180.00 | 3.70 | 2.74 | 6.60 | -3.60 | -49.32% | 81 | 109 | 45.72% |
| BA240628P00185000 | 2024-06-03 3:59PM EDT | 185.00 | 5.50 | 1.43 | 5.90 | -6.90 | -55.65% | 54 | 147 | 29.47% |
| BA240628P00190000 | 2024-06-03 3:45PM EDT | 190.00 | 9.45 | 6.30 | 12.85 | -8.70 | -47.93% | 12 | 10 | 50.67% |
| BA240628P00195000 | 2024-06-03 3:51PM EDT | 195.00 | 12.57 | 10.00 | 16.00 | -10.43 | -45.35% | 4 | 11 | 50.15% |
| BA240628P00205000 | 2024-05-22 1:12PM EDT | 205.00 | 19.00 | 16.05 | 24.70 | 0.00 | - | - | 7 | 58.00% |
