Deutsche Märkte schließen in 6 Stunden 51 Minuten
DAX
18.205,24 +67,59 (+0,37%) Euro Stoxx 50
5.028,96 +20,79 (+0,42%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.331,90 -10,20 (-0,44%) EUR/USD
1,0688 -0,0016 (-0,15%) Bitcoin EUR
62.426,77 +548,54 (+0,89%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00220000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 50.00% |
| BA240503C00220000 | 2024-04-23 11:35AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240510C00220000 | 2024-04-22 10:40AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240517C00220000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| BA240524C00220000 | 2024-04-22 10:24AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240531C00220000 | 2024-04-23 10:56AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240621C00220000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| BA240719C00220000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| BA240816C00220000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 12.50% |
| BA240920C00220000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA241018C00220000 | 2024-04-23 2:00PM EDT | 2024-10-18 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA241115C00220000 | 2024-04-23 3:51PM EDT | 2024-11-15 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250117C00220000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 5.57 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| BA250321C00220000 | 2024-04-23 1:17PM EDT | 2025-03-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620C00220000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BA251219C00220000 | 2024-04-22 2:36PM EDT | 2025-12-19 | 18.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BA260116C00220000 | 2024-04-23 3:57PM EDT | 2026-01-16 | 18.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BA260618C00220000 | 2024-04-17 9:30AM EDT | 2026-06-18 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA261218C00220000 | 2024-04-23 3:57PM EDT | 2026-12-18 | 27.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 2024-04-26 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 112.50% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 2024-05-03 | 36.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240517P00220000 | 2024-04-19 2:35PM EDT | 2024-05-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 2024-05-24 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00220000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 50.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BA240719P00220000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 50.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA240816P00220000 | 2024-04-19 12:11PM EDT | 2024-08-16 | 49.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00220000 | 2024-04-23 11:30AM EDT | 2024-09-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018P00220000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241115P00220000 | 2024-04-23 11:09AM EDT | 2024-11-15 | 51.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00220000 | 2024-04-23 1:31PM EDT | 2025-01-17 | 52.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BA250321P00220000 | 2024-04-18 12:04PM EDT | 2025-03-21 | 51.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA250620P00220000 | 2024-04-22 1:53PM EDT | 2025-06-20 | 51.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BA251219P00220000 | 2024-04-22 3:13PM EDT | 2025-12-19 | 53.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BA260116P00220000 | 2024-04-19 2:13PM EDT | 2026-01-16 | 54.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA260618P00220000 | 2024-03-12 1:37PM EDT | 2026-06-18 | 48.75 | 52.95 | 55.05 | 0.00 | - | 2 | 5 | 18.01% |
| BA261218P00220000 | 2024-04-19 10:08AM EDT | 2026-12-18 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
