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
56.503,07 -1.829,87 (-3,14%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00205000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 93 | 2,971 | 41.80% |
| BA240524C00205000 | 2024-05-09 3:17PM EDT | 2024-05-24 | 0.15 | 0.04 | 0.15 | 0.00 | - | 13 | 101 | 37.01% |
| BA240531C00205000 | 2024-05-10 1:26PM EDT | 2024-05-31 | 0.22 | 0.12 | 0.21 | -0.17 | -43.59% | 21 | 724 | 32.03% |
| BA240607C00205000 | 2024-05-10 2:13PM EDT | 2024-06-07 | 0.35 | 0.27 | 0.32 | +0.04 | +12.90% | 20 | 267 | 30.08% |
| BA240614C00205000 | 2024-05-10 2:13PM EDT | 2024-06-14 | 0.56 | 0.44 | 1.00 | -0.33 | -37.08% | 7 | 35 | 35.08% |
| BA240621C00205000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.70 | 0.61 | 0.71 | -0.30 | -30.00% | 214 | 2,291 | 29.31% |
| BA240816C00205000 | 2024-05-10 3:33PM EDT | 2024-08-16 | 3.85 | 3.65 | 3.75 | -0.75 | -16.30% | 41 | 608 | 32.61% |
| BA240920C00205000 | 2024-05-10 1:50PM EDT | 2024-09-20 | 5.44 | 5.25 | 5.40 | -0.81 | -12.96% | 6 | 2,205 | 32.78% |
| BA241018C00205000 | 2024-05-09 2:52PM EDT | 2024-10-18 | 7.86 | 6.55 | 6.70 | 0.00 | - | 28 | 329 | 33.00% |
| BA241115C00205000 | 2024-05-10 10:21AM EDT | 2024-11-15 | 9.10 | 8.45 | 8.65 | -0.47 | -4.91% | 1 | 609 | 34.72% |
| BA250321C00205000 | 2024-05-10 9:53AM EDT | 2025-03-21 | 15.60 | 14.05 | 15.15 | -0.40 | -2.50% | 1 | 53 | 37.24% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00205000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 25.60 | 25.30 | 27.55 | +3.00 | +13.27% | 186 | 39 | 79.74% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 40.00 | 25.60 | 27.05 | 0.00 | - | 12 | 0 | 48.00% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 35.75 | 25.65 | 27.05 | 0.00 | - | 1 | 0 | 33.94% |
| BA240621P00205000 | 2024-05-10 11:42AM EDT | 2024-06-21 | 26.70 | 25.90 | 28.40 | -1.79 | -6.28% | 1 | 12 | 38.89% |
| BA240816P00205000 | 2024-05-06 3:23PM EDT | 2024-08-16 | 28.65 | 27.55 | 29.65 | 0.00 | - | 1 | 334 | 30.48% |
| BA240920P00205000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 28.10 | 27.35 | 29.05 | 0.00 | - | 4 | 648 | 24.20% |
| BA241018P00205000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 28.93 | 28.95 | 29.55 | +0.07 | +0.24% | 1 | 99 | 23.50% |
| BA241115P00205000 | 2024-05-08 2:23PM EDT | 2024-11-15 | 29.73 | 30.05 | 30.70 | 0.00 | - | 1 | 45 | 24.66% |
| BA250321P00205000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 31.60 | 32.80 | 34.05 | 0.00 | - | 1 | 13 | 25.09% |
