Deutsche Märkte öffnen in 4 Stunden 50 Minuten
Nikkei 225
38.663,77 +427,70 (+1,12%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.286,98 -267,75 (-0,45%) CMC Crypto 200
1.374,15 +61,52 (+4,69%) 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:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 67.30 | 69.85 | 0.00 | - | 10 | 10 | 134.18% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 68.45 | 69.95 | 0.00 | - | 1 | 70 | 82.67% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 233.18% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-04-29 12:33PM EDT | 2025-01-17 | 69.00 | 73.25 | 75.15 | 0.00 | - | 13 | 227 | 58.81% |
| BA250321C00110000 | 2024-04-26 12:55PM EDT | 2025-03-21 | 65.75 | 74.70 | 76.85 | 0.00 | - | 2 | 55 | 57.53% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 76.15 | 79.70 | 0.00 | - | 4 | 96 | 56.18% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 79.15 | 85.45 | 0.00 | - | 1 | 16 | 55.31% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 82.60 | 79.75 | 85.65 | 0.00 | - | 20 | 34 | 54.78% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 81.00 | 91.00 | 0.00 | - | 1 | 1 | 54.41% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 84.00 | 94.00 | 0.00 | - | 1 | 13 | 53.21% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 5 | 200.00% |
| BA240517P00110000 | 2024-05-06 3:03PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 57 | 119 | 102.34% |
| BA240524P00110000 | 2024-05-06 3:01PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.31 | -0.17 | -70.83% | 3 | 6 | 99.41% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 83.98% |
| BA240621P00110000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.16 | -0.03 | -60.00% | 5 | 481 | 57.42% |
| BA240719P00110000 | 2024-05-03 2:41PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.36 | 0.00 | - | 3 | 193 | 50.83% |
| BA240816P00110000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 0.30 | 0.09 | 0.30 | 0.00 | - | 2 | 91 | 46.05% |
| BA240920P00110000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 0.30 | 0.18 | 0.65 | -0.07 | -18.92% | 4 | 2,526 | 45.46% |
| BA241018P00110000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 0.51 | 0.30 | 0.84 | 0.00 | - | 2 | 71 | 43.57% |
| BA241115P00110000 | 2024-05-03 3:34PM EDT | 2024-11-15 | 0.80 | 0.49 | 1.13 | 0.00 | - | 3 | 102 | 42.87% |
| BA250117P00110000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 1.28 | 0.94 | 1.56 | +0.09 | +7.56% | 15 | 1,280 | 40.06% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 2.52 | 1.36 | 2.24 | 0.00 | - | 47 | 68 | 39.30% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 3.50 | 2.09 | 2.99 | 0.00 | - | 1 | 388 | 37.54% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 4.75 | 2.67 | 4.50 | 0.00 | - | 3 | 338 | 35.40% |
| BA260116P00110000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 4.54 | 2.80 | 4.75 | -1.46 | -24.33% | 1 | 364 | 35.21% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 5.55 | 4.55 | 11.00 | 0.00 | - | 1 | 4 | 43.45% |
| BA261218P00110000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 6.86 | 2.19 | 8.85 | 0.00 | - | 5 | 378 | 35.64% |
