Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.067,74 -253,86 (-0,41%) CMC Crypto 200
1.429,56 +14,80 (+1,05%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00210000 | 2024-04-23 3:42PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 42 | 769 | 75.78% |
| BA240503C00210000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 377 | 53.13% |
| BA240510C00210000 | 2024-04-23 3:15PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 24 | 227 | 42.77% |
| BA240517C00210000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 531 | 7,028 | 39.55% |
| BA240524C00210000 | 2024-04-23 2:55PM EDT | 2024-05-24 | 0.15 | 0.07 | 0.16 | -0.05 | -25.00% | 29 | 435 | 36.04% |
| BA240531C00210000 | 2024-04-23 10:57AM EDT | 2024-05-31 | 0.23 | 0.08 | 1.29 | +0.13 | +130.00% | 2 | 8 | 49.56% |
| BA240621C00210000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.51 | -0.11 | -18.97% | 289 | 7,155 | 32.32% |
| BA240719C00210000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 1.00 | 0.49 | 1.21 | -0.24 | -19.35% | 219 | 3,662 | 32.46% |
| BA240816C00210000 | 2024-04-23 3:54PM EDT | 2024-08-16 | 1.99 | 0.99 | 2.25 | -0.31 | -13.48% | 78 | 2,434 | 33.59% |
| BA240920C00210000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 2.91 | 2.92 | 3.70 | -0.49 | -14.41% | 28 | 815 | 34.67% |
| BA241018C00210000 | 2024-04-23 3:22PM EDT | 2024-10-18 | 3.90 | 3.95 | 4.35 | -0.60 | -13.33% | 29 | 392 | 33.78% |
| BA241115C00210000 | 2024-04-23 3:32PM EDT | 2024-11-15 | 5.31 | 5.30 | 6.75 | -0.69 | -11.50% | 6 | 155 | 37.47% |
| BA250117C00210000 | 2024-04-23 3:39PM EDT | 2025-01-17 | 7.65 | 7.55 | 7.95 | -0.74 | -8.82% | 704 | 3,756 | 35.27% |
| BA250321C00210000 | 2024-04-23 2:17PM EDT | 2025-03-21 | 10.20 | 9.90 | 11.50 | -1.00 | -8.93% | 7 | 259 | 37.96% |
| BA250620C00210000 | 2024-04-18 3:24PM EDT | 2025-06-20 | 14.98 | 12.75 | 18.00 | 0.00 | - | 1 | 769 | 43.05% |
| BA251219C00210000 | 2024-04-23 3:15PM EDT | 2025-12-19 | 19.85 | 17.80 | 22.70 | -1.05 | -5.02% | 1 | 539 | 41.50% |
| BA260116C00210000 | 2024-04-23 12:01PM EDT | 2026-01-16 | 20.95 | 20.05 | 25.00 | -0.80 | -3.68% | 23 | 352 | 43.18% |
| BA260618C00210000 | 2024-04-10 9:41AM EDT | 2026-06-18 | 25.40 | 20.90 | 26.00 | -4.35 | -14.62% | 10 | 49 | 39.77% |
| BA261218C00210000 | 2024-04-23 9:59AM EDT | 2026-12-18 | 31.35 | 30.05 | 34.45 | -0.25 | -0.79% | 16 | 164 | 43.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 2024-04-26 | 41.80 | 37.80 | 44.30 | 0.00 | - | 3 | 0 | 108.20% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 37.00 | 45.75 | 0.00 | - | 18 | 0 | 76.86% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 37.00 | 45.80 | 0.00 | - | 1 | 0 | 60.62% |
| BA240517P00210000 | 2024-04-23 2:52PM EDT | 2024-05-17 | 40.90 | 36.90 | 45.85 | +1.85 | +4.74% | 55 | 31 | 50.98% |
| BA240524P00210000 | 2024-04-18 11:31AM EDT | 2024-05-24 | 39.00 | 37.00 | 45.85 | 0.00 | - | 11 | 1 | 84.49% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 37.00 | 45.70 | 0.00 | - | - | 0 | 75.64% |
| BA240621P00210000 | 2024-04-23 2:03PM EDT | 2024-06-21 | 41.37 | 40.00 | 45.00 | +2.37 | +6.08% | 17 | 1,281 | 57.51% |
| BA240719P00210000 | 2024-04-23 10:09AM EDT | 2024-07-19 | 39.59 | 37.00 | 45.75 | +1.40 | +3.67% | 10 | 373 | 50.56% |
| BA240816P00210000 | 2024-04-19 12:43PM EDT | 2024-08-16 | 40.35 | 38.20 | 45.35 | 0.00 | - | 10 | 558 | 42.63% |
| BA240920P00210000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 41.60 | 38.00 | 44.75 | -0.70 | -1.65% | 1 | 604 | 35.46% |
| BA241018P00210000 | 2024-04-23 2:03PM EDT | 2024-10-18 | 42.02 | 40.85 | 44.70 | +0.72 | +1.74% | 2 | 15 | 32.42% |
| BA241115P00210000 | 2024-04-18 12:21PM EDT | 2024-11-15 | 41.02 | 41.55 | 43.00 | 0.00 | - | 132 | 274 | 24.95% |
| BA250117P00210000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 42.58 | 41.30 | 45.10 | +1.12 | +2.70% | 5 | 4,169 | 27.37% |
| BA250321P00210000 | 2024-04-12 1:25PM EDT | 2025-03-21 | 44.05 | 43.05 | 44.70 | 0.00 | - | 1 | 48 | 23.79% |
| BA250620P00210000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 44.00 | 40.10 | 49.40 | 0.00 | - | 1 | 795 | 29.19% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 43.00 | 49.75 | 0.00 | - | 2 | 657 | 24.89% |
| BA260116P00210000 | 2024-04-16 2:11PM EDT | 2026-01-16 | 47.80 | 45.50 | 50.75 | 0.00 | - | 16 | 672 | 25.60% |
| BA260618P00210000 | 2024-04-10 3:57PM EDT | 2026-06-18 | 46.10 | 46.55 | 52.95 | 0.00 | - | 2 | 14 | 25.42% |
| BA261218P00210000 | 2024-04-12 10:51AM EDT | 2026-12-18 | 50.10 | 48.10 | 54.10 | 0.00 | - | 2 | 743 | 24.03% |
