Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
38.684,76 +448,69 (+1,17%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.267,55 -374,66 (-0,63%) CMC Crypto 200
1.373,97 +61,34 (+4,67%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 2024-05-17 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 298.19% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 66.65 | 73.40 | 74.95 | 0.00 | - | 50 | 107 | 88.89% |
| BA240719C00105000 | 2024-05-06 3:11PM EDT | 2024-07-19 | 72.65 | 73.95 | 75.45 | -15.15 | -17.26% | 1 | 5 | 77.76% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 76.81% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 75.75 | 77.50 | 0.00 | - | 1 | 0 | 65.30% |
| BA250117C00105000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 74.25 | 77.80 | 79.70 | 0.00 | - | 5 | 146 | 61.32% |
| BA250321C00105000 | 2024-04-10 1:57PM EDT | 2025-03-21 | 76.45 | 79.10 | 81.35 | 0.00 | - | - | 2 | 59.81% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 2025-06-20 | 95.40 | 65.05 | 65.80 | 0.00 | - | 50 | 56 | 0.00% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 77.86 | 83.25 | 89.45 | 0.00 | - | 1 | 34 | 56.99% |
| BA260116C00105000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 82.50 | 83.70 | 90.00 | 0.00 | - | 1 | 15 | 56.67% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 85.00 | 94.00 | 0.00 | - | 1 | 7 | 55.30% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 2026-12-18 | 79.70 | 88.00 | 98.00 | 0.00 | - | 2 | 100 | 54.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00105000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 32 | 335 | 121.48% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.27 | 0.00 | - | 1 | 12 | 105.86% |
| BA240621P00105000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 158 | 66.60% |
| BA240719P00105000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 122 | 53.03% |
| BA240816P00105000 | 2024-05-06 3:07PM EDT | 2024-08-16 | 0.15 | 0.07 | 0.17 | -0.03 | -16.67% | 3 | 100 | 45.90% |
| BA240920P00105000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 0.32 | 0.13 | 0.55 | 0.00 | - | 2 | 2,503 | 47.73% |
| BA241018P00105000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 0.42 | 0.17 | 0.71 | 0.00 | - | 2 | 206 | 45.61% |
| BA241115P00105000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 0.56 | 0.31 | 0.94 | 0.00 | - | 2 | 72 | 44.58% |
| BA250117P00105000 | 2024-05-06 12:54PM EDT | 2025-01-17 | 0.83 | 0.72 | 1.10 | -0.27 | -24.55% | 2 | 388 | 39.99% |
| BA250321P00105000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 2.20 | 1.14 | 1.83 | 0.00 | - | 3 | 107 | 40.25% |
| BA250620P00105000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 2.22 | 1.63 | 2.57 | +0.07 | +3.26% | 4 | 93 | 38.73% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 4.85 | 2.75 | 3.80 | 0.00 | - | 1 | 153 | 36.05% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 4.90 | 2.83 | 4.10 | 0.00 | - | 600 | 688 | 36.05% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 2026-06-18 | 5.85 | 3.10 | 5.30 | 0.00 | - | 30 | 242 | 35.09% |
| BA261218P00105000 | 2024-05-06 2:58PM EDT | 2026-12-18 | 5.90 | 2.94 | 8.00 | -0.25 | -4.07% | 3 | 269 | 36.60% |
