Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.760,62 +74,02 (+0,40%) Euro Stoxx 50
5.086,71 +32,30 (+0,64%) Dow Jones 30
39.523,55 +135,79 (+0,34%) Gold
2.373,20 +32,90 (+1,41%) EUR/USD
1,0771 -0,0013 (-0,12%) Bitcoin EUR
57.981,60 +1.178,43 (+2,07%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 19.00 | 33.30 | 39.80 | 0.00 | - | 3 | 6 | 345.51% |
| BA240517C00145000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 33.40 | 34.90 | 36.65 | 0.00 | - | 11 | 34 | 103.32% |
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 32.82 | 35.40 | 37.05 | 0.00 | - | - | 10 | 83.89% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 35.75 | 36.90 | 0.00 | - | - | 20 | 61.52% |
| BA240621C00145000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 40.10 | 36.30 | 37.30 | 0.00 | - | 7 | 150 | 54.92% |
| BA240719C00145000 | 2024-05-08 2:12PM EDT | 2024-07-19 | 36.05 | 37.40 | 38.40 | 0.00 | - | 1 | 6 | 52.37% |
| BA240816C00145000 | 2024-05-08 2:28PM EDT | 2024-08-16 | 39.15 | 38.90 | 39.50 | 0.00 | - | 1 | 6 | 49.24% |
| BA240920C00145000 | 2024-05-07 3:16PM EDT | 2024-09-20 | 37.95 | 40.20 | 41.10 | 0.00 | - | 1 | 51 | 47.97% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 41.80 | 42.65 | 0.00 | - | 1 | 29 | 48.31% |
| BA241115C00145000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 44.69 | 43.30 | 43.75 | 0.00 | - | 1 | 3 | 47.57% |
| BA250117C00145000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 46.80 | 45.70 | 46.20 | 0.00 | - | 15 | 78 | 46.74% |
| BA250321C00145000 | 2024-05-09 3:20PM EDT | 2025-03-21 | 49.65 | 44.65 | 50.10 | 0.00 | - | 14 | 116 | 49.40% |
| BA250620C00145000 | 2024-05-08 12:57PM EDT | 2025-06-20 | 50.40 | 51.30 | 52.55 | 0.00 | - | 1 | 18 | 47.63% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 54.85 | 55.90 | 0.00 | - | - | 2 | 48.06% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 56.25 | 59.90 | 0.00 | - | 2 | 8 | 49.65% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 74.29% |
| BA261218C00145000 | 2024-05-09 9:30AM EDT | 2026-12-18 | 67.70 | 66.55 | 71.60 | 0.00 | - | 1 | 37 | 51.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00145000 | 2024-05-09 10:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 483 | 153.13% |
| BA240517P00145000 | 2024-05-09 2:23PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | 0.00 | - | 106 | 1,593 | 60.94% |
| BA240524P00145000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.19 | 0.00 | - | 19 | 147 | 50.49% |
| BA240531P00145000 | 2024-05-09 9:53AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.13 | 0.00 | - | 3 | 126 | 43.07% |
| BA240607P00145000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 0.15 | 0.08 | 0.26 | 0.00 | - | 1 | 22 | 42.04% |
| BA240614P00145000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 0.37 | 0.04 | 0.20 | +0.17 | +85.00% | 10 | 18 | 36.04% |
| BA240621P00145000 | 2024-05-10 9:57AM EDT | 2024-06-21 | 0.24 | 0.20 | 0.29 | -0.06 | -16.67% | 3 | 3,143 | 35.21% |
| BA240719P00145000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 0.65 | 0.58 | 0.64 | 0.00 | - | 23 | 377 | 32.15% |
| BA240816P00145000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 1.37 | 1.32 | 1.41 | 0.00 | - | 13 | 853 | 33.15% |
| BA240920P00145000 | 2024-05-08 10:14AM EDT | 2024-09-20 | 2.68 | 2.04 | 2.11 | 0.00 | - | 6 | 2,393 | 32.09% |
| BA241018P00145000 | 2024-05-08 2:23PM EDT | 2024-10-18 | 3.00 | 2.60 | 2.69 | 0.00 | - | 9 | 1,254 | 31.58% |
| BA241115P00145000 | 2024-05-08 12:22PM EDT | 2024-11-15 | 4.10 | 3.55 | 3.70 | 0.00 | - | 1 | 207 | 32.66% |
| BA250117P00145000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 4.70 | 4.70 | 4.80 | -0.15 | -3.09% | 2 | 3,428 | 31.32% |
| BA250321P00145000 | 2024-05-09 12:03PM EDT | 2025-03-21 | 6.39 | 6.10 | 6.35 | 0.00 | - | 2 | 527 | 31.56% |
| BA250620P00145000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 8.35 | 7.10 | 8.20 | 0.00 | - | 5 | 286 | 31.31% |
| BA251219P00145000 | 2024-05-06 3:08PM EDT | 2025-12-19 | 11.80 | 10.85 | 11.85 | 0.00 | - | 10 | 90 | 31.44% |
| BA260116P00145000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 11.55 | 11.30 | 11.75 | 0.00 | - | 2 | 995 | 30.58% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 13.00 | 14.80 | 0.00 | - | 1 | 15 | 31.17% |
| BA261218P00145000 | 2024-05-03 2:59PM EDT | 2026-12-18 | 15.44 | 14.60 | 15.75 | 0.00 | - | 1 | 27 | 29.07% |
