Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.351,87 -1.974,52 (-3,39%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00200000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 462 | 12,033 | 37.50% |
| BA240524C00200000 | 2024-05-10 2:56PM EDT | 2024-05-24 | 0.13 | 0.07 | 0.17 | -0.17 | -56.67% | 251 | 675 | 32.23% |
| BA240531C00200000 | 2024-05-10 11:29AM EDT | 2024-05-31 | 0.37 | 0.29 | 0.34 | -0.23 | -38.33% | 60 | 484 | 30.18% |
| BA240607C00200000 | 2024-05-10 3:25PM EDT | 2024-06-07 | 0.60 | 0.52 | 0.59 | -0.29 | -32.58% | 359 | 857 | 29.66% |
| BA240614C00200000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 0.92 | 0.83 | 0.94 | -0.47 | -33.81% | 15 | 100 | 30.03% |
| BA240621C00200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.10 | 1.06 | 1.17 | -0.55 | -33.33% | 796 | 14,309 | 29.22% |
| BA240628C00200000 | 2024-05-10 1:30PM EDT | 2024-06-28 | 1.60 | 1.10 | 1.66 | -0.92 | -36.51% | 9 | 5 | 30.25% |
| BA240719C00200000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 2.61 | 2.52 | 2.63 | -0.64 | -19.69% | 95 | 2,999 | 29.90% |
| BA240816C00200000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 4.85 | 4.70 | 4.85 | -0.75 | -13.39% | 174 | 2,132 | 32.87% |
| BA240920C00200000 | 2024-05-10 2:30PM EDT | 2024-09-20 | 6.75 | 6.45 | 6.65 | -0.82 | -10.83% | 14 | 1,680 | 33.02% |
| BA241018C00200000 | 2024-05-10 3:39PM EDT | 2024-10-18 | 8.45 | 7.65 | 8.10 | -0.95 | -10.11% | 18 | 1,068 | 33.38% |
| BA241115C00200000 | 2024-05-10 3:25PM EDT | 2024-11-15 | 10.31 | 9.95 | 10.15 | -1.24 | -10.74% | 107 | 536 | 35.08% |
| BA250117C00200000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 13.39 | 12.90 | 13.10 | -0.93 | -6.49% | 46 | 5,529 | 35.56% |
| BA250321C00200000 | 2024-05-10 10:46AM EDT | 2025-03-21 | 16.90 | 16.10 | 17.20 | -1.10 | -6.11% | 8 | 595 | 38.12% |
| BA250620C00200000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 20.60 | 19.75 | 20.95 | -1.10 | -5.07% | 8 | 1,158 | 38.60% |
| BA250919C00200000 | 2024-05-07 10:01AM EDT | 2025-09-19 | 23.15 | 22.60 | 25.15 | 0.00 | - | 3 | 35 | 39.94% |
| BA251219C00200000 | 2024-05-09 10:23AM EDT | 2025-12-19 | 29.85 | 23.35 | 28.10 | 0.00 | - | 1 | 470 | 39.98% |
| BA260116C00200000 | 2024-05-10 11:28AM EDT | 2026-01-16 | 29.00 | 28.05 | 28.85 | -1.05 | -3.49% | 202 | 1,477 | 39.87% |
| BA260618C00200000 | 2024-05-10 12:40PM EDT | 2026-06-18 | 33.50 | 32.40 | 34.00 | -1.55 | -4.42% | 10 | 384 | 40.68% |
| BA261218C00200000 | 2024-05-09 2:55PM EDT | 2026-12-18 | 41.00 | 38.50 | 39.65 | 0.00 | - | 20 | 682 | 41.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00200000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 21.25 | 20.95 | 23.35 | +2.90 | +15.80% | 202 | 49 | 61.04% |
| BA240524P00200000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 20.44 | 20.45 | 21.90 | 0.00 | - | 2 | 3 | 38.53% |
| BA240531P00200000 | 2024-05-08 10:20AM EDT | 2024-05-31 | 23.00 | 20.65 | 23.90 | 0.00 | - | 1 | 8 | 52.80% |
| BA240607P00200000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 21.00 | 20.75 | 22.20 | 0.00 | - | 1 | 4 | 31.10% |
| BA240614P00200000 | 2024-05-09 11:33AM EDT | 2024-06-14 | 20.00 | 20.70 | 23.00 | 0.00 | - | 1 | 88 | 34.69% |
| BA240621P00200000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 19.38 | 21.30 | 22.35 | 0.00 | - | 6 | 1,154 | 26.76% |
| BA240719P00200000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 23.20 | 22.30 | 22.85 | 0.00 | - | 1 | 823 | 23.73% |
| BA240816P00200000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 21.68 | 23.60 | 25.55 | -1.02 | -4.49% | 1 | 395 | 30.31% |
| BA240920P00200000 | 2024-05-10 2:11PM EDT | 2024-09-20 | 24.42 | 24.55 | 26.25 | +1.52 | +6.64% | 7 | 1,590 | 27.99% |
| BA241018P00200000 | 2024-05-07 11:27AM EDT | 2024-10-18 | 26.75 | 25.30 | 25.75 | 0.00 | - | 2 | 372 | 24.17% |
| BA241115P00200000 | 2024-05-10 9:43AM EDT | 2024-11-15 | 24.85 | 26.45 | 27.05 | -0.52 | -2.05% | 20 | 127 | 25.31% |
| BA250117P00200000 | 2024-05-10 2:57PM EDT | 2025-01-17 | 27.95 | 27.90 | 29.75 | +1.10 | +4.10% | 4 | 5,018 | 27.00% |
| BA250321P00200000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 29.87 | 29.50 | 31.10 | +1.12 | +3.90% | 1 | 2,243 | 26.33% |
| BA250620P00200000 | 2024-05-10 1:21PM EDT | 2025-06-20 | 31.80 | 31.35 | 32.25 | +1.30 | +4.26% | 3 | 667 | 24.81% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 32.95 | 34.10 | 0.00 | - | 4 | 5 | 24.74% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 35.60 | 34.55 | 35.90 | 0.00 | - | 1 | 421 | 24.80% |
| BA260116P00200000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 35.64 | 35.00 | 38.70 | -1.56 | -4.19% | 1 | 843 | 27.30% |
| BA260618P00200000 | 2024-05-06 2:57PM EDT | 2026-06-18 | 35.95 | 36.85 | 39.70 | 0.00 | - | 1 | 179 | 25.42% |
| BA261218P00200000 | 2024-05-03 11:39AM EDT | 2026-12-18 | 39.20 | 37.55 | 43.60 | 0.00 | - | 5 | 290 | 26.25% |
