Deutsche Märkte schließen in 4 Stunden 52 Minuten
DAX
17.762,22 -7,80 (-0,04%) Euro Stoxx 50
4.928,39 +14,26 (+0,29%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.396,50 +8,10 (+0,34%) EUR/USD
1,0673 -0,0001 (-0,01%) Bitcoin EUR
57.829,65 -1.242,78 (-2,10%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:155.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00155000 | 2024-04-17 1:29PM EDT | 2024-04-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240426C00155000 | 2024-04-17 3:09PM EDT | 2024-04-26 | 15.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240503C00155000 | 2024-04-05 3:42PM EDT | 2024-05-03 | 28.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517C00155000 | 2024-04-17 9:52AM EDT | 2024-05-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621C00155000 | 2024-04-17 11:01AM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240719C00155000 | 2024-04-16 11:53AM EDT | 2024-07-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240816C00155000 | 2024-04-15 9:54AM EDT | 2024-08-16 | 24.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240920C00155000 | 2024-04-10 10:47AM EDT | 2024-09-20 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00155000 | 2024-04-10 9:49AM EDT | 2024-10-18 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00155000 | 2024-04-17 2:10PM EDT | 2024-11-15 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117C00155000 | 2024-04-15 11:30AM EDT | 2025-01-17 | 32.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00155000 | 2024-04-15 1:57PM EDT | 2025-03-21 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00155000 | 2024-04-12 11:16AM EDT | 2025-06-20 | 40.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00155000 | 2024-04-05 12:42PM EDT | 2025-12-19 | 56.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00155000 | 2024-03-12 3:44PM EDT | 2026-01-16 | 57.66 | 47.85 | 49.20 | 0.00 | - | 1 | 8 | 48.80% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00155000 | 2024-04-11 12:34PM EDT | 2026-12-18 | 56.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00155000 | 2024-04-17 3:40PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 25.00% |
| BA240426P00155000 | 2024-04-17 2:59PM EDT | 2024-04-26 | 0.82 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 12.50% |
| BA240503P00155000 | 2024-04-17 3:01PM EDT | 2024-05-03 | 0.98 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| BA240510P00155000 | 2024-04-17 2:02PM EDT | 2024-05-10 | 1.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BA240517P00155000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| BA240524P00155000 | 2024-04-17 3:57PM EDT | 2024-05-24 | 2.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BA240531P00155000 | 2024-04-17 2:45PM EDT | 2024-05-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA240621P00155000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| BA240719P00155000 | 2024-04-17 3:43PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| BA240816P00155000 | 2024-04-17 3:40PM EDT | 2024-08-16 | 6.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BA240920P00155000 | 2024-04-17 2:28PM EDT | 2024-09-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| BA241018P00155000 | 2024-04-17 10:53AM EDT | 2024-10-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA241115P00155000 | 2024-04-17 2:24PM EDT | 2024-11-15 | 9.62 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| BA250117P00155000 | 2024-04-17 3:12PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| BA250321P00155000 | 2024-04-17 10:25AM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BA250620P00155000 | 2024-04-12 1:54PM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BA251219P00155000 | 2024-04-17 12:16PM EDT | 2025-12-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| BA260116P00155000 | 2024-04-12 3:29PM EDT | 2026-01-16 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BA260618P00155000 | 2024-04-15 12:10PM EDT | 2026-06-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA261218P00155000 | 2024-04-15 1:13PM EDT | 2026-12-18 | 21.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
