Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.201,21 -1.737,49 (-3,00%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00100000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 81.44 | 77.90 | 79.85 | 0.00 | - | 1 | 13 | 199.22% |
| BA240531C00100000 | 2024-05-06 10:22AM EDT | 2024-05-31 | 82.50 | 75.55 | 83.20 | 0.00 | - | - | 1 | 140.14% |
| BA240621C00100000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 83.75 | 77.65 | 80.00 | 0.00 | - | 2 | 249 | 83.89% |
| BA240719C00100000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 82.47 | 79.15 | 80.45 | 0.00 | - | 2 | 10 | 84.77% |
| BA240816C00100000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 74.30 | 78.40 | 80.80 | 0.00 | - | 3 | 4 | 69.24% |
| BA240920C00100000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 84.00 | 79.15 | 81.55 | 0.00 | - | 1 | 8 | 66.93% |
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 79.50 | 79.70 | 82.10 | 0.00 | - | 10 | 7 | 64.99% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 2024-11-15 | 82.00 | 83.90 | 86.60 | 0.00 | - | - | 1 | 82.32% |
| BA250117C00100000 | 2024-05-09 12:25PM EDT | 2025-01-17 | 85.45 | 79.95 | 83.90 | 0.00 | - | 56 | 418 | 57.32% |
| BA250321C00100000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 87.35 | 80.10 | 90.00 | 0.00 | - | 71 | 39 | 63.15% |
| BA250620C00100000 | 2024-05-09 10:40AM EDT | 2025-06-20 | 89.00 | 82.10 | 91.85 | 0.00 | - | 4 | 75 | 61.22% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 84.00 | 92.15 | 0.00 | - | 4 | 2 | 58.08% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 2025-12-19 | 80.85 | 88.25 | 92.55 | 0.00 | - | 1 | 8 | 58.50% |
| BA260116C00100000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 93.25 | 86.05 | 92.35 | 0.00 | - | 10 | 163 | 54.61% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 85.00 | 90.25 | 96.60 | 0.00 | - | - | 1 | 56.71% |
| BA261218C00100000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 94.97 | 93.20 | 98.55 | 0.00 | - | 1 | 31 | 54.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-05-10 2:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 403.13% |
| BA240517P00100000 | 2024-05-09 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,355 | 125.00% |
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 96.48% |
| BA240607P00100000 | 2024-05-09 12:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 73.44% |
| BA240621P00100000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 938 | 60.16% |
| BA240719P00100000 | 2024-04-30 11:24AM EDT | 2024-07-19 | 0.13 | 0.02 | 0.07 | 0.00 | - | 21 | 426 | 50.78% |
| BA240816P00100000 | 2024-05-10 1:37PM EDT | 2024-08-16 | 0.18 | 0.07 | 0.17 | +0.07 | +63.64% | 2 | 1,001 | 50.59% |
| BA240920P00100000 | 2024-05-10 10:24AM EDT | 2024-09-20 | 0.16 | 0.10 | 0.26 | -0.05 | -23.81% | 52 | 1,060 | 46.19% |
| BA241018P00100000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 0.24 | 0.11 | 0.31 | -0.08 | -25.00% | 3 | 123 | 43.16% |
| BA241115P00100000 | 2024-05-10 1:42PM EDT | 2024-11-15 | 0.39 | 0.35 | 0.54 | -0.12 | -23.53% | 2 | 237 | 43.68% |
| BA250117P00100000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 0.70 | 0.62 | 0.70 | +0.02 | +2.94% | 35 | 764 | 39.70% |
| BA250321P00100000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 1.05 | 0.90 | 1.35 | -0.19 | -15.32% | 10 | 161 | 40.60% |
| BA250620P00100000 | 2024-05-07 2:47PM EDT | 2025-06-20 | 1.86 | 1.25 | 2.32 | 0.00 | - | 2 | 1,114 | 40.71% |
| BA251219P00100000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 3.00 | 1.68 | 3.10 | 0.00 | - | 200 | 326 | 36.58% |
| BA260116P00100000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 3.20 | 2.96 | 3.25 | 0.00 | - | 2 | 561 | 36.22% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 5.20 | 2.38 | 5.20 | 0.00 | - | 6 | 30 | 37.43% |
| BA261218P00100000 | 2024-05-09 9:37AM EDT | 2026-12-18 | 5.00 | 4.85 | 5.45 | 0.00 | - | 3 | 292 | 34.18% |
