Deutsche Märkte schließen in 4 Stunden 3 Minuten
DAX
18.782,52 +95,92 (+0,51%) Euro Stoxx 50
5.088,23 +33,82 (+0,67%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,60 +40,30 (+1,72%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.446,54 +1.922,23 (+3,40%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00175000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 6.30 | 0.00 | 0.00 | 0.00 | - | 489 | 2,102 | 0.00% |
| BA240517C00175000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 226 | 2,769 | 0.00% |
| BA240524C00175000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 8.40 | 0.00 | 0.00 | 0.00 | - | 21 | 849 | 0.00% |
| BA240531C00175000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 9.07 | 0.00 | 0.00 | 0.00 | - | 23 | 493 | 0.00% |
| BA240607C00175000 | 2024-05-09 2:44PM EDT | 2024-06-07 | 9.65 | 0.00 | 0.00 | 0.00 | - | 22 | 98 | 0.00% |
| BA240614C00175000 | 2024-05-09 2:43PM EDT | 2024-06-14 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| BA240621C00175000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 11.18 | 0.00 | 0.00 | 0.00 | - | 106 | 2,890 | 0.00% |
| BA240719C00175000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 36 | 1,792 | 0.00% |
| BA240816C00175000 | 2024-05-09 10:54AM EDT | 2024-08-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | 17 | 557 | 0.00% |
| BA240920C00175000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 794 | 0.00% |
| BA241018C00175000 | 2024-05-09 11:21AM EDT | 2024-10-18 | 20.68 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| BA241115C00175000 | 2024-05-09 10:55AM EDT | 2024-11-15 | 23.22 | 0.00 | 0.00 | 0.00 | - | 4 | 310 | 0.00% |
| BA250117C00175000 | 2024-05-09 2:45PM EDT | 2025-01-17 | 26.35 | 0.00 | 0.00 | 0.00 | - | 61 | 1,377 | 0.00% |
| BA250321C00175000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| BA250620C00175000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 0.00% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BA251219C00175000 | 2024-05-02 2:42PM EDT | 2025-12-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 17 | 106 | 0.00% |
| BA260116C00175000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| BA260618C00175000 | 2024-05-08 2:49PM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| BA261218C00175000 | 2024-05-07 12:10PM EDT | 2026-12-18 | 48.85 | 0.00 | 0.00 | 0.00 | - | 24 | 167 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00175000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,858 | 6,554 | 12.50% |
| BA240517P00175000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 999 | 4,494 | 6.25% |
| BA240524P00175000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 66 | 410 | 3.13% |
| BA240531P00175000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 2.57 | 0.00 | 0.00 | 0.00 | - | 111 | 745 | 3.13% |
| BA240607P00175000 | 2024-05-09 3:00PM EDT | 2024-06-07 | 2.95 | 0.00 | 0.00 | 0.00 | - | 67 | 166 | 3.13% |
| BA240614P00175000 | 2024-05-09 3:26PM EDT | 2024-06-14 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 3.13% |
| BA240621P00175000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 4.37 | 0.00 | 0.00 | 0.00 | - | 215 | 3,019 | 3.13% |
| BA240719P00175000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 61 | 1,424 | 1.56% |
| BA240816P00175000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 75 | 1,817 | 1.56% |
| BA240920P00175000 | 2024-05-09 1:37PM EDT | 2024-09-20 | 9.31 | 0.00 | 0.00 | 0.00 | - | 45 | 1,235 | 1.56% |
| BA241018P00175000 | 2024-05-09 2:33PM EDT | 2024-10-18 | 10.29 | 0.00 | 0.00 | 0.00 | - | 28 | 1,115 | 1.56% |
| BA241115P00175000 | 2024-05-09 2:59PM EDT | 2024-11-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 42 | 893 | 1.56% |
| BA250117P00175000 | 2024-05-09 1:10PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 397 | 5,040 | 0.78% |
| BA250321P00175000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 43 | 395 | 0.78% |
| BA250620P00175000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 0.78% |
| BA251219P00175000 | 2024-05-08 12:56PM EDT | 2025-12-19 | 22.33 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.78% |
| BA260116P00175000 | 2024-05-07 3:19PM EDT | 2026-01-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 7 | 594 | 0.78% |
| BA260618P00175000 | 2024-05-07 3:24PM EDT | 2026-06-18 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| BA261218P00175000 | 2024-05-08 2:27PM EDT | 2026-12-18 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.39% |
