Deutsche Märkte schließen in 14 Minuten

The Boeing Company (BA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,85-0,10 (-0,05%)
Ab 12:16PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BA240328C001750002024-03-28 11:23AM EDT2024-03-2817.1214.6020.90+1.30+8.22%19195152.05%
BA240405C001750002024-03-28 11:11AM EDT2024-04-0516.9816.0518.50+0.55+3.35%18861.94%
BA240412C001750002024-03-28 11:54AM EDT2024-04-1218.0017.9518.25+1.00+5.88%13143.82%
BA240419C001750002024-03-28 11:57AM EDT2024-04-1918.7718.4019.15+1.40+8.06%131,04843.99%
BA240426C001750002024-03-28 10:00AM EDT2024-04-2619.4919.5520.30+0.99+5.35%22245.87%
BA240517C001750002024-03-28 11:51AM EDT2024-05-1721.7521.6022.90+1.30+6.36%2232046.66%
BA240621C001750002024-03-28 10:33AM EDT2024-06-2123.5823.1024.25+3.08+15.02%293440.25%
BA240719C001750002024-03-28 11:58AM EDT2024-07-1925.8725.3025.90+0.44+1.73%1616339.44%
BA240816C001750002024-03-27 1:56PM EDT2024-08-1626.7527.3528.100.00-110440.57%
BA240920C001750002024-03-25 11:44AM EDT2024-09-2029.6029.2530.050.00-515540.44%
BA241018C001750002024-03-28 11:22AM EDT2024-10-1831.2830.3531.60-0.06-0.19%11540.58%
BA241115C001750002024-03-27 3:58PM EDT2024-11-1533.0033.1533.500.00-171841.50%
BA250117C001750002024-03-28 10:19AM EDT2025-01-1735.7536.2536.55+0.65+1.85%126341.69%
BA250321C001750002024-03-27 10:27AM EDT2025-03-2139.1538.7539.65+0.65+1.69%53042.33%
BA250620C001750002024-03-22 2:18PM EDT2025-06-2041.5743.0043.750.00-15243.10%
BA251219C001750002024-03-14 2:17PM EDT2025-12-1943.5050.0551.000.00-77144.29%
BA260116C001750002024-03-22 3:10PM EDT2026-01-1648.8651.1051.650.00-17044.04%
BA260618C001750002024-03-25 2:36PM EDT2026-06-1856.1555.2556.800.00-2844.69%
BA261218C001750002024-03-27 9:33AM EDT2026-12-1859.3759.9561.800.00-111044.82%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BA240328P001750002024-03-28 11:36AM EDT2024-03-280.010.000.01-0.01-50.00%7142,57362.50%
BA240405P001750002024-03-28 11:56AM EDT2024-04-050.070.070.08-0.09-52.94%23583529.79%
BA240412P001750002024-03-28 11:54AM EDT2024-04-120.320.320.33-0.14-27.45%3658229.30%
BA240419P001750002024-03-28 11:55AM EDT2024-04-190.600.590.62-0.12-16.67%2964,31728.57%
BA240426P001750002024-03-28 11:21AM EDT2024-04-261.711.491.71-0.15-8.06%4052734.41%
BA240503P001750002024-03-28 11:38AM EDT2024-05-032.272.122.27-0.13-5.42%23734.55%
BA240517P001750002024-03-28 11:54AM EDT2024-05-173.002.953.05-0.14-4.46%1112,49533.31%
BA240621P001750002024-03-28 11:50AM EDT2024-06-214.454.404.55-0.47-9.55%181,51330.97%
BA240719P001750002024-03-28 11:41AM EDT2024-07-195.555.455.55-0.50-8.26%1626429.80%
BA240816P001750002024-03-27 12:45PM EDT2024-08-167.056.806.95-0.40-5.37%31,20630.23%
BA240920P001750002024-03-28 11:37AM EDT2024-09-208.097.858.05-0.41-4.82%479029.51%
BA241018P001750002024-03-27 11:07AM EDT2024-10-189.608.808.950.00-631329.23%
BA241115P001750002024-03-28 11:50AM EDT2024-11-1510.1010.0510.25-0.55-5.16%96829.85%
BA250117P001750002024-03-28 10:24AM EDT2025-01-1711.8711.6511.85-0.55-4.43%113,42529.11%
BA250321P001750002024-03-25 10:31AM EDT2025-03-2113.9513.3013.500.00-117528.86%
BA250620P001750002024-03-27 3:11PM EDT2025-06-2016.1315.4515.900.00-314928.91%
BA251219P001750002024-03-21 3:25PM EDT2025-12-1920.7019.0519.750.00-108128.61%
BA260116P001750002024-03-22 3:46PM EDT2026-01-1621.0519.4519.950.00-156528.21%
BA260618P001750002024-03-25 11:49AM EDT2026-06-1823.0021.4023.250.00-11628.59%
BA261218P001750002024-03-18 9:54AM EDT2026-12-1830.2223.1025.500.00-103827.79%