Deutsche Märkte schließen in 7 Stunden 42 Minuten
DAX
18.005,24 -83,46 (-0,46%) Euro Stoxx 50
4.970,59 -19,29 (-0,39%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.334,20 -4,20 (-0,18%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.625,61 -2.594,75 (-4,17%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00230000 | 2024-04-23 1:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240503C00230000 | 2024-04-24 12:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 2024-05-10 | 0.16 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 51.56% |
| BA240517C00230000 | 2024-04-24 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA240621C00230000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| BA240719C00230000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BA240816C00230000 | 2024-04-24 3:46PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| BA240920C00230000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BA241018C00230000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA241115C00230000 | 2024-04-24 3:16PM EDT | 2024-11-15 | 1.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BA250117C00230000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,097 | 0 | 6.25% |
| BA250321C00230000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BA250620C00230000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BA251219C00230000 | 2024-04-24 1:51PM EDT | 2025-12-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA260116C00230000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| BA260618C00230000 | 2024-04-24 11:52AM EDT | 2026-06-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218C00230000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 2024-04-26 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00230000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 64.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00230000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 64.99 | 0.00 | 0.00 | 0.00 | - | 2,263 | 0 | 0.00% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240816P00230000 | 2024-04-24 2:54PM EDT | 2024-08-16 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1,720 | 0 | 0.00% |
| BA240920P00230000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 65.90 | 0.00 | 0.00 | 0.00 | - | 2,100 | 0 | 0.00% |
| BA241018P00230000 | 2024-04-24 2:54PM EDT | 2024-10-18 | 65.80 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.00% |
| BA241115P00230000 | 2024-04-22 9:49AM EDT | 2024-11-15 | 60.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00230000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 65.56 | 0.00 | 0.00 | 0.00 | - | 14,794 | 0 | 0.00% |
| BA250321P00230000 | 2024-04-23 2:15PM EDT | 2025-03-21 | 61.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620P00230000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 63.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00230000 | 2024-04-17 12:54PM EDT | 2025-12-19 | 63.62 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BA260116P00230000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 63.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BA260618P00230000 | 2024-03-12 9:30AM EDT | 2026-06-18 | 52.62 | 58.90 | 66.25 | 0.00 | - | 6 | 3 | 13.20% |
| BA261218P00230000 | 2024-03-25 2:32PM EDT | 2026-12-18 | 52.68 | 66.65 | 71.15 | 0.00 | - | 1 | 223 | 20.83% |
