Deutsche Märkte öffnen in 39 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.114,38 -485,14 (-0,75%) CMC Crypto 200
1.510,80 +8,14 (+0,54%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00165000 | 2024-05-21 11:23AM EDT | 2024-05-24 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531C00165000 | 2024-05-21 1:38PM EDT | 2024-05-31 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240607C00165000 | 2024-05-20 2:35PM EDT | 2024-06-07 | 22.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240614C00165000 | 2024-05-16 3:17PM EDT | 2024-06-14 | 19.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240621C00165000 | 2024-05-22 1:33PM EDT | 2024-06-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240628C00165000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719C00165000 | 2024-05-22 3:13PM EDT | 2024-07-19 | 24.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240816C00165000 | 2024-05-22 2:57PM EDT | 2024-08-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920C00165000 | 2024-05-21 10:17AM EDT | 2024-09-20 | 26.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA241018C00165000 | 2024-05-22 9:35AM EDT | 2024-10-18 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00165000 | 2024-05-22 12:43PM EDT | 2024-11-15 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250117C00165000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00165000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 38.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250620C00165000 | 2024-05-21 10:37AM EDT | 2025-06-20 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250919C00165000 | 2024-05-21 2:00PM EDT | 2025-09-19 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219C00165000 | 2024-05-17 2:29PM EDT | 2025-12-19 | 48.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00165000 | 2024-05-13 1:34PM EDT | 2026-01-16 | 45.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA260618C00165000 | 2024-05-17 1:21PM EDT | 2026-06-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA261218C00165000 | 2024-05-21 2:10PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00165000 | 2024-05-22 1:23PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| BA240531P00165000 | 2024-05-22 1:04PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| BA240607P00165000 | 2024-05-22 3:33PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BA240614P00165000 | 2024-05-22 10:57AM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BA240621P00165000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| BA240628P00165000 | 2024-05-22 3:07PM EDT | 2024-06-28 | 0.77 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| BA240719P00165000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BA240816P00165000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 3.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA240920P00165000 | 2024-05-22 3:53PM EDT | 2024-09-20 | 4.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BA241018P00165000 | 2024-05-22 9:30AM EDT | 2024-10-18 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA241115P00165000 | 2024-05-22 2:27PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| BA250117P00165000 | 2024-05-22 3:03PM EDT | 2025-01-17 | 8.46 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BA250321P00165000 | 2024-05-22 10:07AM EDT | 2025-03-21 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA250620P00165000 | 2024-05-21 10:14AM EDT | 2025-06-20 | 13.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BA250919P00165000 | 2024-05-21 10:14AM EDT | 2025-09-19 | 15.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BA251219P00165000 | 2024-05-21 1:57PM EDT | 2025-12-19 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA260116P00165000 | 2024-05-22 2:42PM EDT | 2026-01-16 | 16.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BA260618P00165000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA261218P00165000 | 2024-05-22 1:14PM EDT | 2026-12-18 | 20.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
