Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.079,05 -1.113,86 (-1,85%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 95.00 | 82.87 | 73.70 | 78.25 | 0.00 | - | - | 3 | 65.81% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 100.00 | 82.00 | 70.50 | 71.95 | 0.00 | - | - | 1 | 62.32% |
| BA241115C00130000 | 2024-04-25 3:44PM EDT | 130.00 | 44.42 | 44.10 | 44.85 | 0.00 | - | 2 | 10 | 48.57% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 135.00 | 36.25 | 40.35 | 41.15 | 0.00 | - | 5 | 6 | 47.73% |
| BA241115C00140000 | 2024-04-25 10:02AM EDT | 140.00 | 32.55 | 36.50 | 37.30 | 0.00 | - | 1 | 7 | 46.14% |
| BA241115C00145000 | 2024-04-23 3:05PM EDT | 145.00 | 34.50 | 32.75 | 33.10 | 0.00 | - | 4 | 4 | 43.45% |
| BA241115C00150000 | 2024-04-25 11:07AM EDT | 150.00 | 24.75 | 28.55 | 29.55 | 0.00 | - | 2 | 14 | 42.07% |
| BA241115C00155000 | 2024-04-25 9:34AM EDT | 155.00 | 23.76 | 25.60 | 26.30 | 0.00 | - | 2 | 12 | 41.03% |
| BA241115C00160000 | 2024-04-26 12:57PM EDT | 160.00 | 23.50 | 22.75 | 23.10 | +0.40 | +1.73% | 1 | 70 | 39.74% |
| BA241115C00165000 | 2024-04-26 2:49PM EDT | 165.00 | 19.90 | 19.90 | 20.20 | +0.35 | +1.79% | 3 | 138 | 38.71% |
| BA241115C00170000 | 2024-04-26 1:05PM EDT | 170.00 | 18.20 | 17.30 | 17.55 | +0.75 | +4.30% | 74 | 111 | 37.81% |
| BA241115C00175000 | 2024-04-26 2:43PM EDT | 175.00 | 14.95 | 14.90 | 15.15 | -0.15 | -0.99% | 25 | 192 | 37.01% |
| BA241115C00180000 | 2024-04-26 3:58PM EDT | 180.00 | 12.90 | 12.75 | 13.00 | -0.10 | -0.77% | 3 | 76 | 36.32% |
| BA241115C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 10.96 | 10.40 | 11.05 | +0.37 | +3.49% | 25 | 198 | 35.63% |
| BA241115C00190000 | 2024-04-26 3:20PM EDT | 190.00 | 9.39 | 9.20 | 9.40 | -0.11 | -1.16% | 3 | 221 | 35.17% |
| BA241115C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 7.80 | 7.70 | 7.90 | -0.04 | -0.51% | 37 | 235 | 34.64% |
| BA241115C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 6.50 | 5.95 | 6.65 | -0.10 | -1.52% | 47 | 350 | 34.28% |
| BA241115C00205000 | 2024-04-25 3:12PM EDT | 205.00 | 5.20 | 5.40 | 5.55 | -0.20 | -3.70% | 1 | 255 | 33.91% |
| BA241115C00210000 | 2024-04-26 2:43PM EDT | 210.00 | 4.50 | 4.45 | 4.60 | -0.25 | -5.26% | 6 | 210 | 33.55% |
| BA241115C00215000 | 2024-04-26 3:59PM EDT | 215.00 | 3.70 | 3.65 | 3.80 | +0.35 | +10.45% | 10 | 110 | 33.25% |
| BA241115C00220000 | 2024-04-26 3:47PM EDT | 220.00 | 3.08 | 3.00 | 3.15 | +0.33 | +12.00% | 84 | 140 | 33.06% |
| BA241115C00225000 | 2024-04-26 1:37PM EDT | 225.00 | 2.77 | 2.49 | 2.59 | +0.47 | +20.43% | 3 | 63 | 32.84% |
| BA241115C00230000 | 2024-04-26 3:41PM EDT | 230.00 | 2.09 | 1.94 | 2.13 | -0.22 | -9.52% | 27 | 89 | 32.68% |
| BA241115C00235000 | 2024-04-26 2:10PM EDT | 235.00 | 1.80 | 1.66 | 1.76 | +0.06 | +3.45% | 1 | 268 | 32.60% |
| BA241115C00240000 | 2024-04-26 1:21PM EDT | 240.00 | 1.45 | 1.15 | 1.44 | +0.43 | +42.16% | 2 | 211 | 32.47% |
| BA241115C00245000 | 2024-04-26 1:26PM EDT | 245.00 | 1.22 | 0.93 | 1.34 | +0.18 | +17.31% | 7 | 187 | 33.28% |
| BA241115C00250000 | 2024-04-26 12:41PM EDT | 250.00 | 0.87 | 0.81 | 1.02 | -0.31 | -26.27% | 43 | 73 | 32.67% |
| BA241115C00255000 | 2024-04-25 2:25PM EDT | 255.00 | 0.76 | 0.74 | 0.93 | +0.07 | +10.14% | 2 | 283 | 33.26% |
| BA241115C00260000 | 2024-04-26 3:29PM EDT | 260.00 | 0.65 | 0.55 | 0.75 | +0.05 | +8.33% | 2 | 120 | 33.08% |
| BA241115C00265000 | 2024-04-25 10:37AM EDT | 265.00 | 0.57 | 0.48 | 0.60 | +0.19 | +50.00% | 3 | 185 | 32.86% |
| BA241115C00270000 | 2024-04-26 3:27PM EDT | 270.00 | 0.45 | 0.11 | 0.49 | +0.07 | +18.42% | 2 | 80 | 32.79% |
| BA241115C00275000 | 2024-04-26 10:46AM EDT | 275.00 | 0.34 | 0.32 | 0.73 | -0.04 | -10.53% | 2 | 43 | 36.13% |
| BA241115C00280000 | 2024-04-26 10:44AM EDT | 280.00 | 0.31 | 0.03 | 0.67 | +0.04 | +14.81% | 2 | 256 | 36.62% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115P00095000 | 2024-04-26 1:35PM EDT | 95.00 | 0.55 | 0.23 | 0.62 | -0.07 | -11.29% | 6 | 30 | 42.92% |
| BA241115P00100000 | 2024-04-25 3:56PM EDT | 100.00 | 0.69 | 0.56 | 0.86 | 0.00 | - | 2 | 89 | 42.15% |
| BA241115P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 1.06 | 0.56 | 1.15 | 0.00 | - | 2 | 72 | 41.25% |
| BA241115P00110000 | 2024-04-25 11:06AM EDT | 110.00 | 1.55 | 0.91 | 1.24 | 0.00 | - | 8 | 101 | 38.48% |
| BA241115P00115000 | 2024-04-26 9:43AM EDT | 115.00 | 1.61 | 1.48 | 1.75 | -0.01 | -0.62% | 5 | 53 | 38.31% |
| BA241115P00120000 | 2024-04-26 1:35PM EDT | 120.00 | 1.90 | 1.92 | 1.99 | -0.34 | -15.18% | 1 | 117 | 36.11% |
| BA241115P00125000 | 2024-04-25 10:11AM EDT | 125.00 | 3.24 | 2.45 | 2.52 | 0.00 | - | 1 | 576 | 35.09% |
| BA241115P00130000 | 2024-04-25 1:59PM EDT | 130.00 | 3.45 | 3.10 | 3.20 | 0.00 | - | 116 | 144 | 34.23% |
| BA241115P00135000 | 2024-04-26 3:04PM EDT | 135.00 | 3.90 | 3.90 | 4.00 | -0.90 | -18.75% | 7 | 284 | 33.31% |
| BA241115P00140000 | 2024-04-25 3:51PM EDT | 140.00 | 5.05 | 4.85 | 5.00 | +0.05 | +1.00% | 1 | 269 | 32.54% |
| BA241115P00145000 | 2024-04-26 9:33AM EDT | 145.00 | 6.40 | 6.00 | 6.15 | -1.60 | -20.00% | 1 | 162 | 31.70% |
| BA241115P00150000 | 2024-04-26 1:09PM EDT | 150.00 | 7.25 | 7.35 | 7.55 | -0.30 | -3.97% | 1 | 1,696 | 30.98% |
| BA241115P00155000 | 2024-04-25 1:35PM EDT | 155.00 | 10.10 | 8.90 | 9.10 | 0.00 | - | 7 | 748 | 30.11% |
| BA241115P00160000 | 2024-04-26 1:36PM EDT | 160.00 | 10.40 | 10.70 | 11.30 | -2.95 | -22.10% | 4 | 291 | 30.13% |
| BA241115P00165000 | 2024-04-25 3:55PM EDT | 165.00 | 12.90 | 12.75 | 12.95 | 0.00 | - | 162 | 1,660 | 28.46% |
| BA241115P00170000 | 2024-04-26 2:05PM EDT | 170.00 | 14.85 | 15.05 | 16.80 | -1.30 | -8.05% | 52 | 1,145 | 30.72% |
| BA241115P00175000 | 2024-04-26 2:44PM EDT | 175.00 | 18.05 | 17.65 | 18.30 | -2.29 | -11.26% | 45 | 749 | 27.70% |
| BA241115P00180000 | 2024-04-25 1:44PM EDT | 180.00 | 22.63 | 20.45 | 20.75 | 0.00 | - | 3 | 689 | 26.01% |
| BA241115P00185000 | 2024-04-26 1:59PM EDT | 185.00 | 23.23 | 23.60 | 24.00 | -3.14 | -11.91% | 5 | 568 | 25.38% |
| BA241115P00190000 | 2024-04-26 9:50AM EDT | 190.00 | 27.90 | 26.95 | 27.35 | -0.95 | -3.29% | 2 | 372 | 24.33% |
| BA241115P00195000 | 2024-04-26 2:39PM EDT | 195.00 | 31.15 | 30.60 | 31.05 | -3.21 | -9.34% | 1 | 134 | 23.42% |
| BA241115P00200000 | 2024-04-25 11:26AM EDT | 200.00 | 40.10 | 34.50 | 35.10 | 0.00 | - | 21 | 134 | 22.79% |
| BA241115P00205000 | 2024-04-25 2:52PM EDT | 205.00 | 40.00 | 38.05 | 39.75 | 0.00 | - | 10 | 46 | 23.57% |
| BA241115P00210000 | 2024-04-24 9:45AM EDT | 210.00 | 40.04 | 42.50 | 44.15 | 0.00 | - | 2 | 276 | 23.02% |
| BA241115P00215000 | 2024-04-26 12:27PM EDT | 215.00 | 49.00 | 47.20 | 48.70 | -4.20 | -7.89% | 24 | 307 | 22.49% |
| BA241115P00220000 | 2024-04-23 11:09AM EDT | 220.00 | 51.09 | 51.85 | 53.55 | 0.00 | - | 1 | 1 | 23.11% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 225.00 | 62.80 | 56.75 | 58.70 | 0.00 | - | 4 | 0 | 25.46% |
| BA241115P00230000 | 2024-04-26 11:54AM EDT | 230.00 | 63.86 | 61.55 | 63.75 | +0.66 | +1.04% | 1 | 0 | 27.19% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 240.00 | 66.34 | 71.70 | 73.60 | 0.00 | - | 6 | 0 | 28.91% |
| BA241115P00245000 | 2024-04-10 2:52PM EDT | 245.00 | 69.90 | 76.55 | 78.80 | 0.00 | - | 22 | 0 | 31.49% |
| BA241115P00255000 | 2024-04-22 3:02PM EDT | 255.00 | 84.01 | 86.45 | 88.60 | 0.00 | - | 1 | 0 | 32.58% |
