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
56.436,89 -2.324,62 (-3,96%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 34.12 | 43.25 | 44.90 | 0.00 | - | 5 | 14 | 115.33% |
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 2024-05-24 | 36.60 | 42.95 | 44.85 | 0.00 | - | 3 | 2 | 78.37% |
| BA240531C00135000 | 2024-05-03 11:11AM EDT | 2024-05-31 | 44.64 | 43.25 | 44.90 | 0.00 | - | 1 | 1 | 69.58% |
| BA240621C00135000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 35.75 | 42.75 | 45.30 | 0.00 | - | 18 | 44 | 65.53% |
| BA240719C00135000 | 2024-04-29 2:36PM EDT | 2024-07-19 | 40.25 | 44.85 | 46.10 | 0.00 | - | 1 | 3 | 52.37% |
| BA240816C00135000 | 2024-05-09 3:43PM EDT | 2024-08-16 | 49.25 | 44.75 | 47.05 | 0.00 | - | 1 | 2 | 53.36% |
| BA240920C00135000 | 2024-05-06 1:21PM EDT | 2024-09-20 | 52.60 | 45.90 | 48.30 | 0.00 | - | 1 | 107 | 51.16% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 48.20 | 49.15 | 0.00 | - | 2 | 13 | 49.58% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 36.25 | 49.55 | 50.60 | 0.00 | - | 5 | 6 | 50.34% |
| BA250117C00135000 | 2024-05-09 12:59PM EDT | 2025-01-17 | 54.25 | 51.95 | 52.55 | 0.00 | - | 33 | 123 | 48.64% |
| BA250321C00135000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 57.30 | 53.00 | 55.05 | 0.00 | - | 2 | 68 | 49.01% |
| BA250620C00135000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 51.80 | 53.25 | 58.25 | 0.00 | - | 1 | 68 | 49.12% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 2025-12-19 | 49.48 | 62.20 | 64.40 | 0.00 | - | 1 | 16 | 50.01% |
| BA260116C00135000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 65.95 | 63.45 | 64.90 | 0.00 | - | 2 | 21 | 49.58% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 61.50 | 67.60 | 69.05 | 0.00 | - | 3 | 22 | 49.70% |
| BA261218C00135000 | 2024-04-25 10:49AM EDT | 2026-12-18 | 58.00 | 71.30 | 75.60 | 0.00 | - | 10 | 10 | 52.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00135000 | 2024-05-08 2:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 127 | 234.38% |
| BA240517P00135000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 28 | 1,147 | 74.22% |
| BA240524P00135000 | 2024-05-10 11:30AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 32 | 100 | 56.06% |
| BA240531P00135000 | 2024-05-09 10:08AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.17 | -0.02 | -18.18% | 12 | 549 | 50.78% |
| BA240607P00135000 | 2024-05-10 1:49PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.11 | -0.01 | -12.50% | 83 | 41 | 45.90% |
| BA240614P00135000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.11 | 0.00 | - | 6 | 7 | 41.21% |
| BA240621P00135000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 0.11 | 0.06 | 0.13 | -0.04 | -26.67% | 43 | 926 | 38.57% |
| BA240719P00135000 | 2024-05-10 2:57PM EDT | 2024-07-19 | 0.32 | 0.28 | 0.34 | -0.05 | -13.51% | 18 | 606 | 35.13% |
| BA240816P00135000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 0.79 | 0.76 | 0.81 | -0.03 | -3.66% | 1 | 247 | 35.43% |
| BA240920P00135000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 1.27 | 1.25 | 1.31 | +0.09 | +7.63% | 20 | 397 | 34.17% |
| BA241018P00135000 | 2024-05-09 12:51PM EDT | 2024-10-18 | 1.65 | 1.47 | 1.72 | 0.00 | - | 2 | 452 | 33.40% |
| BA241115P00135000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 2.30 | 2.34 | 2.42 | -0.05 | -2.13% | 3 | 335 | 34.06% |
| BA250117P00135000 | 2024-05-10 1:33PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.35 | +0.20 | +6.35% | 62 | 4,037 | 32.78% |
| BA250321P00135000 | 2024-05-09 1:40PM EDT | 2025-03-21 | 4.40 | 4.45 | 4.90 | 0.00 | - | 5 | 154 | 33.62% |
| BA250620P00135000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 6.54 | 6.00 | 6.20 | 0.00 | - | 2 | 1,578 | 32.52% |
| BA250919P00135000 | 2024-04-26 11:27AM EDT | 2025-09-19 | 9.60 | 7.20 | 9.05 | 0.00 | - | 150 | 150 | 34.71% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 11.20 | 8.60 | 10.55 | 0.00 | - | 2 | 23 | 34.35% |
| BA260116P00135000 | 2024-05-07 1:13PM EDT | 2026-01-16 | 9.63 | 9.00 | 9.25 | 0.00 | - | 9 | 457 | 31.51% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 10.50 | 12.50 | 0.00 | - | 300 | 302 | 32.73% |
| BA261218P00135000 | 2024-04-30 12:04PM EDT | 2026-12-18 | 13.70 | 11.65 | 15.85 | 0.00 | - | 1 | 121 | 33.45% |
