Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
18.083,74 +166,46 (+0,93%) Euro Stoxx 50
4.984,13 +45,12 (+0,91%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,10 +18,60 (+0,79%) EUR/USD
1,0718 -0,0015 (-0,14%) Bitcoin EUR
59.991,29 +622,61 (+1,05%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00140000 | 2024-04-25 2:11PM EDT | 2024-04-26 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| BA240503C00140000 | 2024-04-25 2:44PM EDT | 2024-05-03 | 25.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| BA240517C00140000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 0.00% |
| BA240531C00140000 | 2024-04-18 10:48AM EDT | 2024-05-31 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240621C00140000 | 2024-04-25 3:33PM EDT | 2024-06-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 0.00% |
| BA240719C00140000 | 2024-04-25 2:46PM EDT | 2024-07-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| BA240816C00140000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BA240920C00140000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| BA241018C00140000 | 2024-04-23 11:21AM EDT | 2024-10-18 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BA241115C00140000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BA250117C00140000 | 2024-04-25 12:36PM EDT | 2025-01-17 | 35.87 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 0.00% |
| BA250321C00140000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 39.20 | 0.00 | 0.00 | 0.00 | - | 33 | 65 | 0.00% |
| BA250620C00140000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 46.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 50.30 | 0.00 | 0.00 | 0.00 | - | 125 | 137 | 0.00% |
| BA260618C00140000 | 2024-04-11 3:23PM EDT | 2026-06-18 | 62.70 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| BA261218C00140000 | 2024-04-25 11:16AM EDT | 2026-12-18 | 58.62 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00140000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,260 | 2,433 | 50.00% |
| BA240503P00140000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 323 | 25.00% |
| BA240510P00140000 | 2024-04-25 2:51PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 109 | 25.00% |
| BA240517P00140000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 363 | 2,398 | 12.50% |
| BA240524P00140000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 1,213 | 12.50% |
| BA240531P00140000 | 2024-04-25 12:36PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 37 | 70 | 12.50% |
| BA240621P00140000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 306 | 4,142 | 12.50% |
| BA240719P00140000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 251 | 1,231 | 6.25% |
| BA240816P00140000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 740 | 894 | 6.25% |
| BA240920P00140000 | 2024-04-25 3:14PM EDT | 2024-09-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 33 | 1,240 | 6.25% |
| BA241018P00140000 | 2024-04-25 11:45AM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 6.25% |
| BA241115P00140000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 208 | 269 | 6.25% |
| BA250117P00140000 | 2024-04-25 3:39PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 857 | 5,087 | 3.13% |
| BA250321P00140000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.47 | 0.00 | 0.00 | 0.00 | - | 29 | 3,970 | 3.13% |
| BA250620P00140000 | 2024-04-25 10:53AM EDT | 2025-06-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 80 | 689 | 3.13% |
| BA251219P00140000 | 2024-04-25 12:47PM EDT | 2025-12-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 3.13% |
| BA260116P00140000 | 2024-04-25 3:23PM EDT | 2026-01-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 16 | 1,022 | 3.13% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| BA261218P00140000 | 2024-04-23 9:41AM EDT | 2026-12-18 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 3.13% |
