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
56.500,47 -2.162,71 (-3,69%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00165000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 13.50 | 12.40 | 14.20 | -3.07 | -18.53% | 32 | 355 | 128.61% |
| BA240517C00165000 | 2024-05-10 12:26PM EDT | 2024-05-17 | 14.00 | 12.90 | 14.70 | -2.30 | -14.11% | 93 | 849 | 54.20% |
| BA240524C00165000 | 2024-05-10 2:06PM EDT | 2024-05-24 | 14.65 | 13.60 | 14.95 | -2.40 | -14.08% | 3 | 285 | 42.41% |
| BA240531C00165000 | 2024-05-09 12:35PM EDT | 2024-05-31 | 16.66 | 14.70 | 15.15 | 0.00 | - | 2 | 104 | 36.79% |
| BA240607C00165000 | 2024-05-07 11:27AM EDT | 2024-06-07 | 15.00 | 15.15 | 15.65 | 0.00 | - | 1 | 37 | 35.69% |
| BA240614C00165000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 18.04 | 12.15 | 17.05 | 0.00 | - | 2 | 3 | 40.34% |
| BA240621C00165000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 16.65 | 16.00 | 18.15 | -2.50 | -13.05% | 9 | 614 | 42.46% |
| BA240628C00165000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 19.45 | 15.40 | 18.95 | 0.00 | - | 2 | 2 | 42.99% |
| BA240719C00165000 | 2024-05-10 1:29PM EDT | 2024-07-19 | 18.70 | 18.35 | 19.05 | -2.10 | -10.10% | 7 | 215 | 36.45% |
| BA240816C00165000 | 2024-05-09 11:37AM EDT | 2024-08-16 | 22.30 | 21.05 | 21.35 | -0.70 | -3.04% | 2 | 201 | 38.01% |
| BA240920C00165000 | 2024-05-10 11:26AM EDT | 2024-09-20 | 24.04 | 23.20 | 23.50 | -1.46 | -5.73% | 4 | 318 | 38.24% |
| BA241018C00165000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 24.65 | 24.85 | 25.20 | -1.85 | -6.98% | 13 | 160 | 38.73% |
| BA241115C00165000 | 2024-05-09 9:54AM EDT | 2024-11-15 | 29.00 | 26.80 | 27.35 | 0.00 | - | 1 | 143 | 40.34% |
| BA250117C00165000 | 2024-05-10 1:38PM EDT | 2025-01-17 | 30.30 | 30.05 | 30.40 | -1.45 | -4.57% | 6 | 639 | 40.55% |
| BA250321C00165000 | 2024-05-10 11:30AM EDT | 2025-03-21 | 33.70 | 30.75 | 35.10 | -2.05 | -5.73% | 2 | 140 | 43.96% |
| BA250620C00165000 | 2024-05-10 11:03AM EDT | 2025-06-20 | 37.81 | 37.20 | 40.30 | -1.14 | -2.93% | 2 | 40 | 46.22% |
| BA250919C00165000 | 2024-04-26 2:27PM EDT | 2025-09-19 | 33.10 | 39.05 | 43.00 | 0.00 | - | 2 | 0 | 45.31% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 43.95 | 45.20 | 0.00 | - | 8 | 32 | 44.32% |
| BA260116C00165000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 46.85 | 41.90 | 45.85 | 0.00 | - | 10 | 224 | 44.07% |
| BA260618C00165000 | 2024-05-03 3:44PM EDT | 2026-06-18 | 51.00 | 47.95 | 50.90 | 0.00 | - | 5 | 120 | 44.81% |
| BA261218C00165000 | 2024-05-10 10:16AM EDT | 2026-12-18 | 56.21 | 53.05 | 57.50 | -0.93 | -1.63% | 19 | 75 | 46.66% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00165000 | 2024-05-10 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 184 | 1,637 | 56.25% |
| BA240517P00165000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.13 | +0.01 | +7.69% | 1,282 | 12,231 | 30.57% |
| BA240524P00165000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.48 | 0.41 | 0.46 | +0.11 | +29.73% | 128 | 447 | 29.64% |
| BA240531P00165000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.77 | 0.74 | 0.96 | +0.07 | +10.00% | 58 | 403 | 30.40% |
| BA240607P00165000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 1.10 | 1.11 | 1.20 | +0.07 | +6.80% | 65 | 305 | 28.57% |
| BA240614P00165000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 1.48 | 1.45 | 1.62 | +0.19 | +14.73% | 18 | 59 | 28.63% |
| BA240621P00165000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.78 | 1.78 | 1.87 | +0.13 | +7.88% | 530 | 5,549 | 27.72% |
| BA240628P00165000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 2.13 | 1.81 | 2.50 | +0.30 | +16.39% | 6 | 5 | 29.08% |
| BA240719P00165000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 3.15 | 3.15 | 3.30 | +0.28 | +9.76% | 24 | 1,238 | 27.76% |
| BA240816P00165000 | 2024-05-10 2:26PM EDT | 2024-08-16 | 5.08 | 5.05 | 5.15 | +0.40 | +8.55% | 18 | 711 | 29.64% |
| BA240920P00165000 | 2024-05-10 12:59PM EDT | 2024-09-20 | 6.37 | 6.30 | 6.50 | +0.42 | +7.06% | 304 | 1,085 | 29.13% |
| BA241018P00165000 | 2024-05-10 3:50PM EDT | 2024-10-18 | 7.33 | 7.30 | 7.50 | +0.48 | +7.01% | 3 | 309 | 28.91% |
| BA241115P00165000 | 2024-05-10 2:47PM EDT | 2024-11-15 | 8.80 | 8.75 | 8.90 | +0.45 | +5.39% | 13 | 1,586 | 29.77% |
| BA250117P00165000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 10.33 | 10.35 | 10.55 | +0.58 | +5.95% | 19 | 2,835 | 28.89% |
| BA250321P00165000 | 2024-05-10 1:55PM EDT | 2025-03-21 | 12.30 | 12.10 | 12.45 | +0.35 | +2.93% | 17 | 256 | 29.01% |
| BA250620P00165000 | 2024-05-10 11:38AM EDT | 2025-06-20 | 14.59 | 14.20 | 14.60 | +0.09 | +0.62% | 10 | 353 | 28.68% |
| BA250919P00165000 | 2024-05-09 11:38AM EDT | 2025-09-19 | 16.05 | 13.00 | 18.05 | 0.00 | - | 1 | 6 | 30.44% |
| BA251219P00165000 | 2024-05-06 1:03PM EDT | 2025-12-19 | 17.10 | 17.85 | 18.45 | 0.00 | - | 1 | 298 | 28.47% |
| BA260116P00165000 | 2024-05-10 12:09PM EDT | 2026-01-16 | 18.68 | 18.20 | 20.25 | -0.48 | -2.51% | 1 | 188 | 29.92% |
| BA260618P00165000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 20.35 | 19.15 | 21.00 | 0.00 | - | 2 | 65 | 27.57% |
| BA261218P00165000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 22.45 | 20.30 | 23.55 | 0.00 | - | 1 | 100 | 27.18% |
