Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
37.983,46 -476,62 (-1,24%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.309,62 -2.136,93 (-3,42%) CMC Crypto 200
1.394,99 -29,11 (-2,04%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00185000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.05 | -0.33 | -94.29% | 3,327 | 6,289 | 70.31% |
| BA240503C00185000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.10 | 0.06 | 0.09 | -0.58 | -85.29% | 2,673 | 857 | 37.89% |
| BA240510C00185000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 0.18 | 0.14 | 0.20 | -0.86 | -82.69% | 309 | 383 | 32.62% |
| BA240517C00185000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.43 | -1.34 | -77.46% | 1,059 | 2,538 | 31.93% |
| BA240524C00185000 | 2024-04-24 3:36PM EDT | 2024-05-24 | 0.67 | 0.37 | 1.17 | -1.18 | -63.78% | 201 | 244 | 36.48% |
| BA240531C00185000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 1.11 | 0.88 | 1.02 | -1.14 | -50.67% | 381 | 142 | 31.52% |
| BA240621C00185000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.85 | 1.76 | 1.93 | -1.58 | -46.06% | 1,114 | 1,607 | 30.95% |
| BA240719C00185000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 3.35 | 3.10 | 3.30 | -1.55 | -31.63% | 268 | 1,332 | 31.32% |
| BA240816C00185000 | 2024-04-24 3:27PM EDT | 2024-08-16 | 5.25 | 5.05 | 5.25 | -1.80 | -25.53% | 122 | 664 | 33.64% |
| BA240920C00185000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 7.00 | 6.75 | 6.90 | -2.20 | -23.91% | 41 | 471 | 33.86% |
| BA241018C00185000 | 2024-04-24 3:27PM EDT | 2024-10-18 | 8.26 | 7.50 | 8.30 | -1.90 | -18.70% | 31 | 266 | 34.39% |
| BA241115C00185000 | 2024-04-24 2:08PM EDT | 2024-11-15 | 9.95 | 9.75 | 10.05 | -2.40 | -19.43% | 20 | 188 | 35.73% |
| BA250117C00185000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 12.90 | 12.30 | 12.90 | -2.20 | -14.57% | 104 | 2,418 | 36.50% |
| BA250321C00185000 | 2024-04-24 3:41PM EDT | 2025-03-21 | 15.90 | 15.55 | 15.85 | -2.45 | -13.35% | 6 | 414 | 37.65% |
| BA250620C00185000 | 2024-04-24 11:32AM EDT | 2025-06-20 | 20.66 | 18.90 | 19.70 | -2.04 | -8.99% | 3 | 347 | 38.84% |
| BA251219C00185000 | 2024-04-24 2:03PM EDT | 2025-12-19 | 27.00 | 24.55 | 27.45 | -2.44 | -8.29% | 3 | 28 | 41.66% |
| BA260116C00185000 | 2024-04-23 2:53PM EDT | 2026-01-16 | 29.60 | 26.75 | 28.20 | 0.00 | - | 8 | 158 | 41.60% |
| BA260618C00185000 | 2024-04-11 11:09AM EDT | 2026-06-18 | 36.60 | 30.45 | 32.40 | 0.00 | - | 4 | 11 | 41.71% |
| BA261218C00185000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 38.00 | 36.10 | 41.70 | -3.86 | -9.22% | 6 | 64 | 46.39% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00185000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 21.35 | 19.60 | 21.35 | +5.15 | +31.79% | 5,591 | 624 | 121.19% |
| BA240503P00185000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 20.45 | 19.30 | 21.75 | +4.12 | +25.23% | 642 | 234 | 64.99% |
| BA240510P00185000 | 2024-04-23 1:23PM EDT | 2024-05-10 | 19.00 | 19.55 | 21.85 | +1.90 | +11.11% | 280 | 103 | 50.07% |
| BA240517P00185000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 20.01 | 19.80 | 21.25 | +3.00 | +17.64% | 319 | 3,506 | 34.33% |
| BA240524P00185000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 16.80 | 20.15 | 21.55 | 0.00 | - | 2 | 38 | 33.57% |
| BA240531P00185000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 18.25 | 20.05 | 21.65 | +1.00 | +5.80% | 17 | 17 | 31.17% |
| BA240621P00185000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 20.69 | 21.00 | 21.75 | +2.19 | +11.84% | 339 | 2,329 | 25.62% |
| BA240719P00185000 | 2024-04-24 2:53PM EDT | 2024-07-19 | 22.71 | 21.60 | 22.55 | +4.06 | +21.77% | 34 | 647 | 25.20% |
| BA240816P00185000 | 2024-04-24 3:17PM EDT | 2024-08-16 | 23.36 | 22.45 | 23.45 | +3.26 | +16.22% | 14 | 363 | 25.37% |
| BA240920P00185000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 25.00 | 23.65 | 24.50 | +4.18 | +20.08% | 5 | 787 | 25.40% |
| BA241018P00185000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 24.32 | 23.90 | 25.30 | +1.17 | +5.05% | 26 | 367 | 25.43% |
| BA241115P00185000 | 2024-04-24 1:49PM EDT | 2024-11-15 | 25.41 | 25.40 | 26.05 | +2.62 | +11.50% | 65 | 450 | 25.41% |
| BA250117P00185000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 26.72 | 26.55 | 27.55 | +1.92 | +7.74% | 21 | 2,891 | 25.23% |
| BA250321P00185000 | 2024-04-24 9:34AM EDT | 2025-03-21 | 29.24 | 28.25 | 29.05 | +3.99 | +15.80% | 3 | 76 | 25.31% |
| BA250620P00185000 | 2024-04-18 11:26AM EDT | 2025-06-20 | 27.81 | 29.35 | 31.05 | 0.00 | - | 1 | 790 | 25.42% |
| BA251219P00185000 | 2024-04-23 11:16AM EDT | 2025-12-19 | 31.60 | 32.45 | 34.90 | 0.00 | - | 16 | 291 | 25.96% |
| BA260116P00185000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 32.70 | 33.45 | 35.30 | +0.95 | +2.99% | 34 | 149 | 25.85% |
| BA260618P00185000 | 2024-04-24 3:35PM EDT | 2026-06-18 | 35.75 | 33.70 | 36.20 | +4.92 | +15.96% | 3 | 10 | 24.15% |
| BA261218P00185000 | 2024-04-22 11:37AM EDT | 2026-12-18 | 36.40 | 36.35 | 40.60 | 0.00 | - | 1 | 26 | 25.90% |
