Deutsche Märkte öffnen in 2 Stunden 25 Minuten
Nikkei 225
37.697,49 -762,59 (-1,98%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.026,52 -2.262,70 (-3,63%) CMC Crypto 200
1.385,34 -38,76 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00130000 | 2024-04-23 3:22PM EDT | 2024-04-26 | 39.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517C00130000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621C00130000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719C00130000 | 2024-04-23 12:00PM EDT | 2024-07-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816C00130000 | 2024-04-24 2:21PM EDT | 2024-08-16 | 38.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240920C00130000 | 2024-04-24 9:48AM EDT | 2024-09-20 | 47.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA241018C00130000 | 2024-03-13 11:46AM EDT | 2024-10-18 | 60.15 | 46.30 | 46.95 | 0.00 | - | - | 2 | 64.22% |
| BA241115C00130000 | 2024-04-23 9:50AM EDT | 2024-11-15 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117C00130000 | 2024-04-24 2:11PM EDT | 2025-01-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA250321C00130000 | 2024-04-24 2:21PM EDT | 2025-03-21 | 46.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BA250620C00130000 | 2024-04-16 2:07PM EDT | 2025-06-20 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00130000 | 2024-02-28 12:12PM EDT | 2025-12-19 | 92.85 | 77.50 | 83.95 | 0.00 | - | 1 | 58 | 86.84% |
| BA260116C00130000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 58.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00130000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00130000 | 2024-04-24 3:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 50.00% |
| BA240503P00130000 | 2024-04-24 2:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| BA240510P00130000 | 2024-04-24 3:25PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BA240517P00130000 | 2024-04-24 3:16PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BA240524P00130000 | 2024-04-24 3:37PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240531P00130000 | 2024-04-24 1:19PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240621P00130000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| BA240719P00130000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BA240816P00130000 | 2024-04-24 3:00PM EDT | 2024-08-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BA240920P00130000 | 2024-04-24 11:07AM EDT | 2024-09-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA241018P00130000 | 2024-04-24 3:49PM EDT | 2024-10-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| BA241115P00130000 | 2024-04-24 2:53PM EDT | 2024-11-15 | 3.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA250117P00130000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 4.41 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| BA250321P00130000 | 2024-04-24 1:01PM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250620P00130000 | 2024-04-24 2:12PM EDT | 2025-06-20 | 7.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 27.59% |
| BA260116P00130000 | 2024-04-24 2:50PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 2026-06-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 2026-12-18 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
