Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.522,75 -80,32 (-0,13%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00195000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 17 | 3,547 | 90.63% |
| BA240426C00195000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 49 | 1,735 | 48.24% |
| BA240503C00195000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 0.29 | 0.27 | 0.30 | -0.14 | -32.56% | 23 | 442 | 40.92% |
| BA240510C00195000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.51 | 0.48 | 0.60 | -0.11 | -17.74% | 37 | 302 | 39.33% |
| BA240517C00195000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.76 | 0.74 | 0.79 | -0.18 | -19.15% | 368 | 4,033 | 36.67% |
| BA240524C00195000 | 2024-04-19 3:42PM EDT | 2024-05-24 | 1.22 | 1.03 | 1.10 | -0.19 | -13.48% | 21 | 235 | 36.00% |
| BA240531C00195000 | 2024-04-19 3:35PM EDT | 2024-05-31 | 1.43 | 1.30 | 1.34 | -0.07 | -4.67% | 45 | 35 | 34.89% |
| BA240621C00195000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 2.30 | 2.24 | 2.30 | -0.27 | -10.51% | 33 | 1,806 | 34.12% |
| BA240719C00195000 | 2024-04-19 1:48PM EDT | 2024-07-19 | 3.90 | 3.60 | 3.70 | +0.14 | +3.72% | 411 | 1,536 | 34.14% |
| BA240816C00195000 | 2024-04-19 2:33PM EDT | 2024-08-16 | 5.75 | 5.40 | 5.60 | +0.10 | +1.77% | 57 | 699 | 35.91% |
| BA240920C00195000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 7.10 | 7.00 | 7.15 | -0.45 | -5.96% | 82 | 491 | 35.61% |
| BA241018C00195000 | 2024-04-19 10:07AM EDT | 2024-10-18 | 8.80 | 8.15 | 8.60 | 0.00 | - | 2 | 214 | 36.12% |
| BA241115C00195000 | 2024-04-19 3:33PM EDT | 2024-11-15 | 10.45 | 10.15 | 10.40 | -0.45 | -4.13% | 1 | 143 | 37.38% |
| BA250117C00195000 | 2024-04-18 2:35PM EDT | 2025-01-17 | 13.25 | 12.95 | 13.15 | 0.00 | - | 6 | 930 | 37.71% |
| BA250321C00195000 | 2024-04-19 2:04PM EDT | 2025-03-21 | 16.55 | 15.90 | 16.25 | +0.45 | +2.80% | 13 | 67 | 38.88% |
| BA250620C00195000 | 2024-04-19 12:03PM EDT | 2025-06-20 | 20.00 | 19.55 | 19.90 | -0.27 | -1.33% | 3 | 142 | 39.53% |
| BA251219C00195000 | 2024-04-15 3:51PM EDT | 2025-12-19 | 25.44 | 25.85 | 27.85 | 0.00 | - | 3 | 84 | 42.20% |
| BA260116C00195000 | 2024-04-19 11:33AM EDT | 2026-01-16 | 27.00 | 26.60 | 27.60 | -1.19 | -4.22% | 2 | 182 | 40.98% |
| BA260618C00195000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 32.28 | 31.90 | 32.80 | 0.00 | - | 5 | 16 | 42.02% |
| BA261218C00195000 | 2024-04-12 2:20PM EDT | 2026-12-18 | 37.70 | 36.80 | 37.80 | 0.00 | - | 2 | 64 | 42.42% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00195000 | 2024-04-19 1:41PM EDT | 2024-04-19 | 24.04 | 24.60 | 26.65 | -0.36 | -1.48% | 15 | 371 | 172.27% |
| BA240426P00195000 | 2024-04-19 11:47AM EDT | 2024-04-26 | 23.50 | 22.55 | 25.95 | -0.81 | -3.33% | 4 | 87 | 69.39% |
| BA240503P00195000 | 2024-04-19 1:45PM EDT | 2024-05-03 | 24.14 | 23.40 | 27.15 | -1.05 | -4.17% | 22 | 35 | 66.82% |
| BA240510P00195000 | 2024-04-18 1:40PM EDT | 2024-05-10 | 25.46 | 25.05 | 25.70 | 0.00 | - | 1 | 8 | 38.04% |
| BA240517P00195000 | 2024-04-19 10:53AM EDT | 2024-05-17 | 24.27 | 25.10 | 26.00 | -0.61 | -2.45% | 1 | 7,153 | 37.06% |
| BA240524P00195000 | 2024-04-19 11:16AM EDT | 2024-05-24 | 24.42 | 25.20 | 26.75 | -2.81 | -10.32% | 1 | 6 | 40.06% |
| BA240531P00195000 | 2024-04-19 11:48AM EDT | 2024-05-31 | 24.25 | 24.45 | 27.50 | -0.20 | -0.82% | 4 | 3 | 41.77% |
| BA240621P00195000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 25.10 | 26.10 | 26.55 | -0.50 | -1.95% | 6 | 3,470 | 28.81% |
| BA240719P00195000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 25.75 | 26.60 | 27.20 | -0.81 | -3.05% | 1 | 386 | 27.22% |
| BA240816P00195000 | 2024-04-19 12:21PM EDT | 2024-08-16 | 27.49 | 27.55 | 28.35 | -0.79 | -2.79% | 10 | 351 | 28.11% |
| BA240920P00195000 | 2024-04-17 3:58PM EDT | 2024-09-20 | 28.57 | 28.35 | 29.25 | 0.00 | - | 1 | 445 | 27.40% |
| BA241018P00195000 | 2024-04-18 1:26PM EDT | 2024-10-18 | 29.63 | 29.25 | 29.75 | 0.00 | - | 16 | 236 | 26.52% |
| BA241115P00195000 | 2024-04-16 1:30PM EDT | 2024-11-15 | 31.09 | 30.15 | 31.00 | 0.00 | - | 4 | 132 | 27.60% |
| BA250117P00195000 | 2024-04-19 11:40AM EDT | 2025-01-17 | 30.80 | 31.30 | 32.45 | -0.90 | -2.84% | 3 | 1,570 | 27.04% |
| BA250321P00195000 | 2024-04-18 10:39AM EDT | 2025-03-21 | 32.02 | 32.60 | 33.70 | 0.00 | - | 10 | 68 | 26.51% |
| BA250620P00195000 | 2024-04-18 11:02AM EDT | 2025-06-20 | 33.80 | 34.75 | 35.95 | 0.00 | - | 38 | 1,202 | 26.81% |
| BA251219P00195000 | 2024-04-19 12:19PM EDT | 2025-12-19 | 37.51 | 37.35 | 38.85 | +6.89 | +22.50% | 6 | 479 | 25.92% |
| BA260116P00195000 | 2024-04-09 12:15PM EDT | 2026-01-16 | 34.20 | 37.85 | 38.95 | 0.00 | - | 3 | 341 | 25.46% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 24.67% |
| BA261218P00195000 | 2024-04-10 2:26PM EDT | 2026-12-18 | 39.95 | 40.80 | 42.50 | 0.00 | - | 5 | 96 | 23.89% |
