Deutsche Märkte schließen in 2 Stunden 49 Minuten
DAX
18.055,20 +137,92 (+0,77%) Euro Stoxx 50
4.980,10 +41,09 (+0,83%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,50 +18,00 (+0,77%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.036,77 +487,19 (+0,82%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-24 2:24PM EDT | 120.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BA240426C00125000 | 2024-04-25 3:32PM EDT | 125.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240426C00130000 | 2024-04-23 3:22PM EDT | 130.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BA240426C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240426C00140000 | 2024-04-25 2:11PM EDT | 140.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| BA240426C00145000 | 2024-04-25 12:40PM EDT | 145.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 0.00% |
| BA240426C00150000 | 2024-04-25 3:53PM EDT | 150.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 45 | 42 | 0.00% |
| BA240426C00152500 | 2024-04-25 2:12PM EDT | 152.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 100 | 5 | 0.00% |
| BA240426C00155000 | 2024-04-25 2:52PM EDT | 155.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 50 | 76 | 0.00% |
| BA240426C00157500 | 2024-04-25 3:18PM EDT | 157.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 55 | 27 | 0.00% |
| BA240426C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,868 | 645 | 0.00% |
| BA240426C00162500 | 2024-04-25 3:57PM EDT | 162.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6,646 | 1,147 | 0.00% |
| BA240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10,773 | 2,478 | 0.00% |
| BA240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8,040 | 1,640 | 3.13% |
| BA240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,548 | 4,428 | 12.50% |
| BA240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,465 | 3,384 | 12.50% |
| BA240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,370 | 5,931 | 25.00% |
| BA240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 914 | 2,927 | 25.00% |
| BA240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,550 | 6,241 | 25.00% |
| BA240426C00182500 | 2024-04-25 3:49PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 294 | 2,991 | 50.00% |
| BA240426C00185000 | 2024-04-25 3:58PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 453 | 5,746 | 50.00% |
| BA240426C00187500 | 2024-04-25 3:52PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 507 | 2,071 | 50.00% |
| BA240426C00190000 | 2024-04-25 3:49PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 670 | 3,995 | 50.00% |
| BA240426C00192500 | 2024-04-25 3:47PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 855 | 50.00% |
| BA240426C00195000 | 2024-04-25 3:39PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 2,106 | 50.00% |
| BA240426C00200000 | 2024-04-25 2:57PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 2,204 | 50.00% |
| BA240426C00205000 | 2024-04-25 9:53AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,056 | 50.00% |
| BA240426C00210000 | 2024-04-25 2:31PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 774 | 50.00% |
| BA240426C00215000 | 2024-04-25 3:31PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,238 | 50.00% |
| BA240426C00220000 | 2024-04-25 10:41AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,587 | 50.00% |
| BA240426C00225000 | 2024-04-25 3:41PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 619 | 50.00% |
| BA240426C00230000 | 2024-04-25 1:00PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 50.00% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| BA240426C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 50.00% |
| BA240426C00250000 | 2024-04-24 9:59AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 250.00% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 369.53% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 403.13% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-25 3:31PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 50.00% |
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 50.00% |
| BA240426P00115000 | 2024-04-25 10:14AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 256 | 50.00% |
| BA240426P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 914 | 50.00% |
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,797 | 1,793 | 50.00% |
| BA240426P00130000 | 2024-04-25 11:50AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 1,640 | 50.00% |
| BA240426P00135000 | 2024-04-25 2:57PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,183 | 1,508 | 50.00% |
| BA240426P00140000 | 2024-04-25 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,260 | 2,433 | 50.00% |
| BA240426P00145000 | 2024-04-25 3:58PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,304 | 2,178 | 50.00% |
| BA240426P00150000 | 2024-04-25 3:58PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,593 | 7,400 | 50.00% |
| BA240426P00152500 | 2024-04-25 3:58PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,858 | 1,536 | 50.00% |
| BA240426P00155000 | 2024-04-25 3:54PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,682 | 5,598 | 25.00% |
| BA240426P00157500 | 2024-04-25 3:58PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,743 | 2,655 | 25.00% |
| BA240426P00160000 | 2024-04-25 3:58PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18,808 | 7,142 | 25.00% |
| BA240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10,352 | 5,357 | 12.50% |
| BA240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7,082 | 3,695 | 6.25% |
| BA240426P00167500 | 2024-04-25 3:58PM EDT | 167.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,347 | 2,720 | 0.00% |
| BA240426P00170000 | 2024-04-25 3:58PM EDT | 170.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 673 | 2,828 | 0.00% |
| BA240426P00172500 | 2024-04-25 3:49PM EDT | 172.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 98 | 295 | 0.00% |
| BA240426P00175000 | 2024-04-25 3:27PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,868 | 266 | 0.00% |
| BA240426P00177500 | 2024-04-25 2:47PM EDT | 177.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 42 | 3 | 0.00% |
| BA240426P00180000 | 2024-04-25 3:49PM EDT | 180.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1,016 | 59 | 0.00% |
| BA240426P00182500 | 2024-04-24 3:57PM EDT | 182.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| BA240426P00185000 | 2024-04-25 3:49PM EDT | 185.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 148 | 11 | 0.00% |
| BA240426P00187500 | 2024-04-25 3:47PM EDT | 187.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 418 | 46 | 0.00% |
| BA240426P00190000 | 2024-04-25 9:37AM EDT | 190.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BA240426P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA240426P00200000 | 2024-04-24 11:44AM EDT | 200.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 0.00% |
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240426P00300000 | 2024-04-24 10:56AM EDT | 300.00 | 127.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
