Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.356,52 -147,17 (-0,38%) Gold
2.336,60 -5,50 (-0,23%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.523,21 -1.812,20 (-2,91%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:38PM EDT. Markt geöffnet.
Strike:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00190000 | 2024-04-24 12:11PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 1,461 | 3,609 | 56.25% |
| BA240503C00190000 | 2024-04-24 12:18PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | -0.27 | -81.82% | 461 | 1,516 | 37.21% |
| BA240510C00190000 | 2024-04-24 12:19PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.13 | -0.39 | -75.00% | 119 | 291 | 31.45% |
| BA240517C00190000 | 2024-04-24 12:09PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.29 | -0.56 | -68.29% | 1,348 | 4,495 | 30.66% |
| BA240524C00190000 | 2024-04-24 12:18PM EDT | 2024-05-24 | 0.49 | 0.45 | 0.72 | -0.63 | -56.25% | 512 | 371 | 33.20% |
| BA240531C00190000 | 2024-04-24 12:03PM EDT | 2024-05-31 | 0.69 | 0.62 | 0.73 | -0.73 | -51.41% | 175 | 222 | 30.10% |
| BA240621C00190000 | 2024-04-24 12:19PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.57 | -0.92 | -38.02% | 711 | 4,034 | 30.15% |
| BA240719C00190000 | 2024-04-24 12:22PM EDT | 2024-07-19 | 2.79 | 2.74 | 2.82 | -0.93 | -25.00% | 164 | 2,681 | 30.57% |
| BA240816C00190000 | 2024-04-24 12:22PM EDT | 2024-08-16 | 4.60 | 4.50 | 4.65 | -0.88 | -16.27% | 136 | 808 | 32.83% |
| BA240920C00190000 | 2024-04-24 12:07PM EDT | 2024-09-20 | 6.10 | 6.10 | 6.20 | -1.31 | -17.68% | 53 | 1,515 | 32.99% |
| BA241018C00190000 | 2024-04-23 11:58AM EDT | 2024-10-18 | 8.65 | 7.45 | 7.60 | 0.00 | - | 1 | 131 | 33.65% |
| BA241115C00190000 | 2024-04-24 12:03PM EDT | 2024-11-15 | 9.30 | 9.30 | 9.40 | -1.00 | -9.71% | 56 | 227 | 35.17% |
| BA250117C00190000 | 2024-04-24 12:23PM EDT | 2025-01-17 | 12.00 | 11.90 | 12.05 | -1.26 | -9.50% | 59 | 3,013 | 35.65% |
| BA250321C00190000 | 2024-04-24 9:34AM EDT | 2025-03-21 | 19.50 | 14.80 | 15.00 | +3.25 | +20.00% | 2 | 197 | 36.85% |
| BA250620C00190000 | 2024-04-24 11:25AM EDT | 2025-06-20 | 19.50 | 18.60 | 18.90 | -0.44 | -2.21% | 12 | 106 | 38.15% |
| BA251219C00190000 | 2024-04-12 3:00PM EDT | 2025-12-19 | 28.85 | 24.95 | 25.95 | 0.00 | - | 28 | 261 | 40.14% |
| BA260116C00190000 | 2024-04-24 10:11AM EDT | 2026-01-16 | 28.00 | 26.25 | 26.75 | 0.00 | - | 11 | 515 | 40.15% |
| BA260618C00190000 | 2024-04-22 3:46PM EDT | 2026-06-18 | 32.95 | 30.65 | 34.90 | 0.00 | - | 2 | 22 | 44.40% |
| BA261218C00190000 | 2024-04-19 12:52PM EDT | 2026-12-18 | 39.48 | 34.45 | 37.90 | 0.00 | - | 1 | 118 | 42.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00190000 | 2024-04-24 12:19PM EDT | 2024-04-26 | 23.17 | 22.20 | 23.55 | +1.08 | +4.89% | 13 | 1,699 | 94.82% |
| BA240503P00190000 | 2024-04-24 11:34AM EDT | 2024-05-03 | 21.51 | 22.95 | 23.50 | +1.79 | +9.08% | 12 | 122 | 50.59% |
| BA240510P00190000 | 2024-04-22 3:53PM EDT | 2024-05-10 | 19.90 | 22.35 | 23.55 | 0.00 | - | 4 | 291 | 39.84% |
| BA240517P00190000 | 2024-04-24 12:09PM EDT | 2024-05-17 | 23.40 | 22.95 | 23.20 | +1.73 | +7.98% | 500 | 3,413 | 25.00% |
| BA240524P00190000 | 2024-04-23 10:39AM EDT | 2024-05-24 | 20.39 | 22.60 | 23.90 | 0.00 | - | 2 | 51 | 34.03% |
| BA240531P00190000 | 2024-04-23 9:40AM EDT | 2024-05-31 | 21.46 | 22.85 | 23.80 | 0.00 | - | 1 | 22 | 29.69% |
| BA240621P00190000 | 2024-04-24 12:05PM EDT | 2024-06-21 | 23.55 | 23.35 | 23.75 | +1.15 | +5.13% | 487 | 5,037 | 23.39% |
| BA240719P00190000 | 2024-04-24 12:09PM EDT | 2024-07-19 | 24.32 | 23.60 | 24.30 | +3.72 | +18.06% | 8 | 1,231 | 22.80% |
| BA240816P00190000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 22.10 | 24.95 | 25.50 | -1.05 | -4.54% | 2 | 945 | 24.99% |
| BA240920P00190000 | 2024-04-24 12:10PM EDT | 2024-09-20 | 26.20 | 25.70 | 26.00 | +1.27 | +5.09% | 7 | 1,817 | 23.53% |
| BA241018P00190000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 20.21 | 26.15 | 26.75 | -5.69 | -21.97% | 1 | 139 | 23.73% |
| BA241115P00190000 | 2024-04-24 10:26AM EDT | 2024-11-15 | 23.79 | 27.40 | 27.85 | -2.69 | -10.16% | 19 | 481 | 24.77% |
| BA250117P00190000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 26.10 | 28.35 | 29.15 | -1.00 | -3.69% | 2 | 3,865 | 24.34% |
| BA250321P00190000 | 2024-04-17 1:55PM EDT | 2025-03-21 | 30.00 | 29.80 | 30.60 | 0.00 | - | 10 | 108 | 24.47% |
| BA250620P00190000 | 2024-04-23 2:10PM EDT | 2025-06-20 | 31.48 | 31.80 | 32.85 | 0.00 | - | 2 | 516 | 25.07% |
| BA251219P00190000 | 2024-04-23 1:28PM EDT | 2025-12-19 | 34.85 | 34.90 | 35.95 | 0.00 | - | 2 | 108 | 24.75% |
| BA260116P00190000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 34.85 | 35.25 | 35.95 | 0.00 | - | 1 | 197 | 24.20% |
| BA260618P00190000 | 2024-04-16 1:26PM EDT | 2026-06-18 | 37.82 | 36.00 | 38.10 | 0.00 | - | 15 | 33 | 23.98% |
| BA261218P00190000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 39.00 | 38.10 | 39.05 | 0.00 | - | 1 | 469 | 22.49% |
