Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.534,17 +1.141,53 (+1,89%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.86 | 2.60 | 2.90 | +0.32 | +12.60% | 4,802 | 2,458 | 28.61% |
| BA240531C00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.27 | 4.00 | 4.35 | +0.35 | +8.93% | 1,034 | 1,428 | 30.27% |
| BA240607C00185000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 5.31 | 5.15 | 5.55 | +0.36 | +7.27% | 389 | 542 | 31.50% |
| BA240614C00185000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 6.35 | 6.15 | 6.45 | +0.75 | +13.39% | 110 | 197 | 31.69% |
| BA240621C00185000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 6.94 | 6.90 | 7.00 | +0.44 | +6.77% | 1,070 | 4,552 | 30.75% |
| BA240628C00185000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 7.92 | 7.50 | 8.25 | +1.17 | +17.33% | 46 | 97 | 33.07% |
| BA240719C00185000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 9.76 | 9.65 | 9.85 | +0.69 | +7.61% | 246 | 2,143 | 32.23% |
| BA240816C00185000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 13.00 | 12.90 | 13.10 | +0.67 | +5.43% | 62 | 1,282 | 35.66% |
| BA240920C00185000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 15.40 | 15.30 | 15.50 | +0.48 | +3.22% | 86 | 537 | 35.86% |
| BA241018C00185000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 17.30 | 17.20 | 18.10 | +1.05 | +6.46% | 53 | 371 | 37.90% |
| BA241115C00185000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 18.63 | 19.45 | 20.10 | -0.19 | -1.01% | 5 | 226 | 38.73% |
| BA250117C00185000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 22.90 | 22.70 | 23.00 | +1.47 | +6.86% | 20 | 2,387 | 38.23% |
| BA250321C00185000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 26.33 | 26.10 | 26.55 | +0.83 | +3.25% | 3 | 418 | 39.41% |
| BA250620C00185000 | 2024-05-16 10:16AM EDT | 2025-06-20 | 29.80 | 30.15 | 30.80 | 0.00 | - | 4 | 368 | 40.23% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 29.05 | 33.50 | 35.80 | 0.00 | - | 3 | 5 | 42.31% |
| BA251219C00185000 | 2024-05-14 10:20AM EDT | 2025-12-19 | 36.01 | 37.40 | 39.75 | 0.00 | - | 1 | 30 | 43.24% |
| BA260116C00185000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 38.15 | 36.70 | 44.00 | 0.00 | - | 1 | 170 | 46.88% |
| BA260618C00185000 | 2024-05-06 3:34PM EDT | 2026-06-18 | 37.05 | 40.95 | 46.40 | 0.00 | - | 2 | 11 | 44.27% |
| BA261218C00185000 | 2024-05-17 9:32AM EDT | 2026-12-18 | 48.49 | 45.00 | 54.75 | +1.12 | +2.36% | 1 | 62 | 47.23% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.54 | 2.42 | 2.67 | -1.66 | -39.52% | 1,000 | 493 | 25.88% |
| BA240531P00185000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 3.75 | 3.65 | 3.90 | -1.53 | -28.98% | 75 | 170 | 26.82% |
| BA240607P00185000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 4.90 | 4.60 | 5.00 | -1.45 | -22.83% | 209 | 86 | 28.11% |
| BA240614P00185000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 5.20 | 5.35 | 5.65 | -1.25 | -19.38% | 17 | 108 | 27.53% |
| BA240621P00185000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 5.85 | 5.90 | 6.05 | -1.20 | -17.02% | 482 | 2,924 | 26.38% |
| BA240719P00185000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 7.88 | 7.90 | 8.05 | -1.14 | -12.64% | 29 | 1,143 | 26.20% |
| BA240816P00185000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 10.10 | 10.35 | 10.55 | -1.29 | -11.33% | 60 | 599 | 28.60% |
| BA240920P00185000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 12.10 | 11.85 | 12.10 | -1.25 | -9.36% | 20 | 730 | 27.89% |
| BA241018P00185000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 13.15 | 12.70 | 13.30 | -0.90 | -6.41% | 19 | 532 | 27.74% |
| BA241115P00185000 | 2024-05-17 12:19PM EDT | 2024-11-15 | 15.73 | 14.55 | 14.80 | +0.21 | +1.35% | 2 | 480 | 28.41% |
| BA250117P00185000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 16.52 | 15.95 | 16.75 | -0.86 | -4.95% | 12 | 3,302 | 27.74% |
| BA250321P00185000 | 2024-05-16 1:08PM EDT | 2025-03-21 | 19.50 | 14.10 | 20.30 | 0.00 | - | 4 | 283 | 30.02% |
| BA250620P00185000 | 2024-04-29 3:12PM EDT | 2025-06-20 | 26.05 | 15.05 | 20.80 | 0.00 | - | 7 | 817 | 27.03% |
| BA251219P00185000 | 2024-05-17 3:45PM EDT | 2025-12-19 | 24.53 | 23.80 | 25.55 | -1.11 | -4.33% | 5 | 291 | 27.57% |
| BA260116P00185000 | 2024-05-17 3:33PM EDT | 2026-01-16 | 26.05 | 23.90 | 27.75 | -3.95 | -13.17% | 1 | 177 | 29.28% |
| BA260618P00185000 | 2024-05-15 2:35PM EDT | 2026-06-18 | 30.12 | 24.90 | 30.15 | 0.00 | - | 10 | 19 | 28.47% |
| BA261218P00185000 | 2024-05-14 12:35PM EDT | 2026-12-18 | 30.50 | 28.05 | 33.80 | 0.00 | - | 2 | 28 | 28.72% |
