Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.903,57 +168,46 (+0,45%) Gold
2.407,10 +24,10 (+1,01%) EUR/USD
1,0627 +0,0001 (+0,01%) Bitcoin EUR
58.273,66 -2.284,65 (-3,77%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Strike:180.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00180000 | 2024-04-16 12:06PM EDT | 2024-04-19 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 1,805 | 6,043 | 34.67% |
| BA240426C00180000 | 2024-04-16 12:04PM EDT | 2024-04-26 | 1.88 | 1.88 | 1.94 | +0.13 | +7.43% | 460 | 1,189 | 46.73% |
| BA240503C00180000 | 2024-04-16 12:04PM EDT | 2024-05-03 | 2.51 | 2.51 | 2.65 | +0.15 | +6.36% | 25 | 563 | 42.29% |
| BA240510C00180000 | 2024-04-16 12:06PM EDT | 2024-05-10 | 3.20 | 3.15 | 3.30 | +0.33 | +11.50% | 77 | 311 | 40.13% |
| BA240517C00180000 | 2024-04-16 11:58AM EDT | 2024-05-17 | 3.85 | 3.65 | 3.80 | +0.48 | +14.24% | 173 | 2,140 | 38.27% |
| BA240524C00180000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 4.40 | 4.30 | 4.65 | +0.35 | +8.64% | 5 | 103 | 38.88% |
| BA240531C00180000 | 2024-04-16 11:13AM EDT | 2024-05-31 | 4.57 | 4.85 | 5.05 | +0.07 | +1.56% | 5 | 14 | 37.59% |
| BA240621C00180000 | 2024-04-16 12:06PM EDT | 2024-06-21 | 6.50 | 6.35 | 6.50 | +0.54 | +9.80% | 64 | 1,024 | 36.43% |
| BA240719C00180000 | 2024-04-16 12:03PM EDT | 2024-07-19 | 8.25 | 8.15 | 8.35 | +0.55 | +6.98% | 1,062 | 1,101 | 36.14% |
| BA240816C00180000 | 2024-04-16 10:19AM EDT | 2024-08-16 | 10.30 | 10.45 | 10.65 | +0.44 | +4.46% | 1 | 407 | 37.72% |
| BA240920C00180000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 11.95 | 12.25 | 12.60 | +0.30 | +2.58% | 40 | 629 | 37.70% |
| BA241018C00180000 | 2024-04-16 10:13AM EDT | 2024-10-18 | 13.67 | 13.85 | 14.15 | -0.33 | -2.36% | 7 | 156 | 37.96% |
| BA241115C00180000 | 2024-04-16 10:10AM EDT | 2024-11-15 | 15.28 | 15.70 | 15.85 | +0.02 | +0.13% | 1 | 61 | 38.68% |
| BA250117C00180000 | 2024-04-16 11:48AM EDT | 2025-01-17 | 18.59 | 18.65 | 19.00 | +0.69 | +3.85% | 35 | 2,504 | 39.34% |
| BA250321C00180000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 21.20 | 21.40 | 21.80 | -0.30 | -1.40% | 1 | 174 | 39.79% |
| BA250620C00180000 | 2024-04-16 11:44AM EDT | 2025-06-20 | 25.50 | 25.40 | 25.80 | -0.35 | -1.35% | 2 | 276 | 40.79% |
| BA251219C00180000 | 2024-04-12 10:17AM EDT | 2025-12-19 | 34.75 | 31.85 | 32.65 | 0.00 | - | 32 | 121 | 42.07% |
| BA260116C00180000 | 2024-04-16 11:48AM EDT | 2026-01-16 | 33.24 | 33.10 | 33.55 | +0.65 | +1.99% | 7 | 346 | 42.16% |
| BA260618C00180000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 37.31 | 37.50 | 38.60 | 0.00 | - | 5 | 44 | 43.04% |
| BA261218C00180000 | 2024-04-12 3:31PM EDT | 2026-12-18 | 43.25 | 42.25 | 46.30 | 0.00 | - | 13 | 164 | 45.99% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00180000 | 2024-04-16 11:54AM EDT | 2024-04-19 | 10.39 | 10.60 | 10.95 | -1.61 | -13.42% | 233 | 7,653 | 51.81% |
| BA240426P00180000 | 2024-04-16 11:51AM EDT | 2024-04-26 | 11.95 | 12.05 | 12.85 | -1.55 | -11.48% | 60 | 860 | 53.28% |
| BA240503P00180000 | 2024-04-15 3:52PM EDT | 2024-05-03 | 13.56 | 12.40 | 12.90 | -0.45 | -3.21% | 2 | 293 | 42.05% |
| BA240510P00180000 | 2024-04-16 10:07AM EDT | 2024-05-10 | 13.60 | 13.20 | 13.50 | -0.50 | -3.55% | 4 | 223 | 39.61% |
| BA240517P00180000 | 2024-04-16 11:56AM EDT | 2024-05-17 | 13.30 | 13.60 | 13.80 | -1.37 | -9.34% | 87 | 5,069 | 36.72% |
| BA240524P00180000 | 2024-04-16 11:52AM EDT | 2024-05-24 | 13.93 | 13.90 | 14.20 | -1.27 | -8.36% | 1 | 111 | 35.28% |
| BA240531P00180000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 15.60 | 14.05 | 15.10 | 0.00 | - | 2 | 6 | 36.57% |
| BA240621P00180000 | 2024-04-16 11:59AM EDT | 2024-06-21 | 15.30 | 15.35 | 15.70 | -1.15 | -6.99% | 34 | 5,043 | 32.52% |
| BA240719P00180000 | 2024-04-16 10:45AM EDT | 2024-07-19 | 16.50 | 16.60 | 16.85 | +0.37 | +2.29% | 6 | 996 | 30.82% |
| BA240816P00180000 | 2024-04-16 11:50AM EDT | 2024-08-16 | 18.10 | 18.05 | 18.30 | -0.75 | -3.98% | 6 | 1,137 | 30.91% |
| BA240920P00180000 | 2024-04-16 11:42AM EDT | 2024-09-20 | 19.42 | 19.10 | 19.40 | -0.48 | -2.41% | 11 | 2,221 | 29.80% |
| BA241018P00180000 | 2024-04-16 10:10AM EDT | 2024-10-18 | 20.80 | 19.90 | 20.35 | -0.05 | -0.24% | 2 | 437 | 29.47% |
| BA241115P00180000 | 2024-04-15 2:46PM EDT | 2024-11-15 | 21.85 | 21.20 | 21.50 | -0.10 | -0.46% | 4 | 601 | 29.72% |
| BA250117P00180000 | 2024-04-16 10:38AM EDT | 2025-01-17 | 23.36 | 22.65 | 23.00 | +0.08 | +0.34% | 3 | 5,290 | 28.69% |
| BA250321P00180000 | 2024-04-15 2:50PM EDT | 2025-03-21 | 25.05 | 24.25 | 24.55 | 0.00 | - | 38 | 255 | 28.28% |
| BA250620P00180000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 27.00 | 26.10 | 26.55 | 0.00 | - | 1 | 1,752 | 27.85% |
| BA251219P00180000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 29.28 | 28.45 | 30.55 | 0.00 | - | 10 | 511 | 27.92% |
| BA260116P00180000 | 2024-04-15 10:10AM EDT | 2026-01-16 | 29.90 | 29.65 | 31.10 | 0.00 | - | 3 | 1,392 | 27.92% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 30.45 | 32.95 | 0.00 | - | 92 | 221 | 26.94% |
| BA261218P00180000 | 2024-04-11 11:28AM EDT | 2026-12-18 | 32.45 | 33.40 | 35.35 | 0.00 | - | 2 | 1,565 | 26.46% |
