Deutsche Märkte öffnen in 1 Stunde 12 Minute

The Boeing Company (BA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,61-3,20 (-1,53%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BA211119C001150002021-06-09 9:41AM EDT115.00135.25134.55135.300.00-312560.19%
BA211119C001200002021-04-22 12:45PM EDT120.00120.90111.55120.800.00-1010417.51%
BA211119C001300002021-03-23 10:21AM EDT130.00129.00109.90111.300.00-10411.71%
BA211119C001350002021-06-15 9:35AM EDT135.00113.45114.95115.400.00-11463.45%
BA211119C001450002021-06-02 1:23PM EDT145.00112.92105.10105.850.00-15423.24%
BA211119C001500002021-06-14 9:55AM EDT150.0096.15100.20100.800.00-161403.52%
BA211119C001550002021-05-14 12:29PM EDT155.0074.9793.7594.500.00-212375.38%
BA211119C001600002021-06-16 12:39PM EDT160.0086.3090.5591.450.00-1225369.09%
BA211119C001650002021-05-17 11:27AM EDT165.0065.1879.9580.450.00-146315.65%
BA211119C001700002021-06-23 12:07PM EDT170.0077.0080.8081.500.00-1253334.66%
BA211119C001800002021-06-17 1:33PM EDT180.0063.6071.3071.800.00-1385303.45%
BA211119C001850002021-06-24 10:09AM EDT185.0065.2966.9067.30+2.94+4.72%337290.27%
BA211119C001900002021-06-16 9:59AM EDT190.0059.1362.5063.050.00-1065277.93%
BA211119C001950002021-06-14 3:47PM EDT195.0055.7258.0058.600.00-174264.89%
BA211119C002050002021-06-22 3:36PM EDT205.0046.4049.6550.200.00-661241.98%
BA211119C002100002021-06-24 10:23AM EDT210.0044.4945.6546.10+3.01+7.26%1194231.15%
BA211119C002150002021-06-24 10:23AM EDT215.0040.7541.8042.45+2.55+6.68%170221.69%
BA211119C002200002021-06-24 10:05AM EDT220.0037.3738.3538.80+2.14+6.07%4298213.02%
BA211119C002250002021-06-23 3:37PM EDT225.0031.8034.1035.200.00-4428202.27%
BA211119C002300002021-06-24 11:22AM EDT230.0032.0031.7032.10+1.67+5.51%1517196.92%
BA211119C002350002021-06-24 10:32AM EDT235.0028.0928.4028.75+2.44+9.51%141,020188.43%
BA211119C002500002021-06-24 12:24PM EDT250.0020.7020.5020.75+2.50+13.74%252,024170.15%
BA211119C002550002021-06-24 12:03PM EDT255.0018.5018.1518.40+2.05+12.46%6519164.53%
BA211119C002650002021-06-23 3:12PM EDT265.0012.9014.2514.450.00-12268155.58%
BA211119C002750002021-06-24 10:18AM EDT275.0010.9011.1511.30+0.85+8.46%10433148.63%
BA211119C002850002021-06-23 12:12PM EDT285.008.508.658.85+0.45+5.59%1153143.15%
BA211119C002900002021-06-24 12:03PM EDT290.007.777.657.85+0.97+14.26%9333141.06%
BA211119C002950002021-06-24 10:47AM EDT295.006.756.756.90+0.40+6.30%55,096138.95%
BA211119C003000002021-06-24 11:36AM EDT300.006.015.906.10+0.66+12.34%525,961137.00%
BA211119C003050002021-06-24 10:50AM EDT305.005.405.255.40+0.20+3.85%3441135.66%
BA211119C003100002021-06-22 1:34PM EDT310.004.404.704.85-0.08-1.79%1381134.86%
BA211119C003250002021-06-21 1:03PM EDT325.003.503.253.400.00-1267131.74%
BA211119C003300002021-06-23 3:32PM EDT330.002.753.003.100.00-2740131.98%
BA211119C003350002021-06-23 3:39PM EDT335.002.502.662.770.00-5379131.27%
BA211119C003400002021-06-24 10:40AM EDT340.002.392.422.55+0.06+2.58%1248131.47%
BA211119C003450002021-06-23 11:48AM EDT345.002.172.162.320.00-2180131.20%
BA211119C003500002021-06-23 12:58PM EDT350.001.901.982.100.00-10472131.25%
BA211119C003700002021-06-23 3:36PM EDT370.001.431.251.48+0.08+5.93%2162130.76%
BA211119C003800002021-06-24 11:17AM EDT380.001.231.161.31-0.12-8.89%142593132.91%
BA211119C003900002021-06-24 11:03AM EDT390.001.101.011.21-0.01-0.90%10783134.72%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BA211119P001150002021-06-09 11:56AM EDT115.000.410.330.430.00-20160116.70%
BA211119P001200002021-06-22 12:02PM EDT120.000.550.310.490.00-2595110.06%
BA211119P001300002021-06-14 12:49PM EDT130.000.730.490.630.00-15185101.32%
BA211119P001350002021-05-28 11:13AM EDT135.001.060.550.710.00-2011296.24%
BA211119P001400002021-06-17 12:21PM EDT140.001.050.660.820.00-312791.99%
BA211119P001450002021-06-23 12:32PM EDT145.000.950.770.930.00-29787.40%
BA211119P001500002021-06-23 2:27PM EDT150.001.080.861.060.00-128382.57%
BA211119P001650002021-06-23 1:22PM EDT165.001.691.381.580.00-644469.29%
BA211119P001700002021-06-24 10:12AM EDT170.001.751.651.77-0.23-11.62%334064.80%
BA211119P001750002021-06-23 3:58PM EDT175.002.311.922.090.00-8930860.51%
BA211119P001850002021-06-24 11:38AM EDT185.002.732.672.75-0.47-14.69%1638251.18%
BA211119P001900002021-06-23 3:59PM EDT190.003.313.203.25-0.54-14.03%549446.81%
BA211119P001950002021-06-24 10:23AM EDT195.003.953.753.85-0.60-13.19%2588441.86%
BA211119P002000002021-06-24 11:54AM EDT200.004.554.454.55-0.80-14.95%1491,95136.32%
BA211119P002050002021-06-24 10:13AM EDT205.005.755.305.50-0.70-10.85%388430.45%
BA211119P002100002021-06-24 11:16AM EDT210.006.456.356.50-0.98-13.19%252,29222.10%
BA211119P002200002021-06-24 11:04AM EDT220.008.938.859.10-1.33-12.96%171,6030.00%
BA211119P002250002021-06-24 12:05PM EDT225.0010.4510.3010.80-1.85-15.04%171,3720.00%
BA211119P002300002021-06-24 10:44AM EDT230.0012.3512.0012.20-1.65-11.79%32,0890.00%
BA211119P002350002021-06-24 11:32AM EDT235.0014.0514.0514.20-1.75-11.08%404700.00%
BA211119P002550002021-06-23 12:02PM EDT255.0026.4023.7524.000.00-51,6980.00%
BA211119P002650002021-06-22 1:32PM EDT265.0034.7029.7030.000.00-21850.00%
BA211119P002750002021-06-16 10:45AM EDT275.0041.6436.4536.750.00-112530.00%
BA211119P002850002021-06-01 12:55PM EDT285.0043.6543.9545.600.00-1510.00%
BA211119P002900002021-06-15 2:09PM EDT290.0050.4046.8049.000.00-2350.00%
BA211119P002950002021-06-18 9:33AM EDT295.0062.3051.8052.450.00-1450.00%
BA211119P003000002021-06-18 10:10AM EDT300.0067.7756.0556.550.00-101420.00%
BA211119P003050002021-06-22 2:47PM EDT305.0065.7060.6061.100.00-1260.00%
BA211119P003150002021-06-16 2:54PM EDT315.0076.1569.2069.600.00-5410.00%
BA211119P003200002021-06-18 9:59AM EDT320.0085.6073.9574.250.00-5320.00%
BA211119P003250002021-06-16 2:37PM EDT325.0085.2078.4078.950.00-6270.00%
BA211119P003300002021-06-16 2:32PM EDT330.0089.1583.0583.600.00-3420.00%
BA211119P003350002021-06-16 2:33PM EDT335.0094.1587.9088.600.00-1250.00%
BA211119P003400002021-06-16 12:12PM EDT340.0097.0592.5593.300.00-21190.00%
BA211119P003450002021-06-16 2:15PM EDT345.00104.3997.2097.650.00-4390.00%
BA211119P003500002021-06-08 12:36PM EDT350.00101.29102.05102.500.00-3100.00%
BA211119P003550002021-06-16 2:15PM EDT355.00114.04106.95107.500.00-3160.00%
BA211119P003600002021-06-15 11:28AM EDT360.00116.10111.95112.550.00-3230.00%
BA211119P003700002021-06-17 11:53AM EDT370.00131.00121.65122.250.00-5670.00%
BA211119P003800002021-06-17 11:53AM EDT380.00140.80131.55131.900.00-5270.00%
BA211119P003900002021-06-07 10:35AM EDT390.00141.83141.20141.650.00-1720.00%