Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.815,19 -710,70 (-1,19%) CMC Crypto 200
1.364,90 +52,27 (+3,98%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00240000 | 2024-05-06 1:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 131 | 53 | 85.94% |
| BA240517C00240000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 33 | 4,536 | 69.34% |
| BA240621C00240000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 154 | 9,071 | 36.08% |
| BA240719C00240000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.39 | -0.06 | -23.08% | 89 | 637 | 35.01% |
| BA240816C00240000 | 2024-05-06 3:34PM EDT | 2024-08-16 | 0.60 | 0.40 | 0.95 | -0.11 | -15.49% | 7 | 673 | 35.43% |
| BA240920C00240000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 1.10 | 1.12 | 1.42 | -0.07 | -5.98% | 49 | 912 | 33.50% |
| BA241018C00240000 | 2024-05-06 2:52PM EDT | 2024-10-18 | 2.15 | 1.62 | 1.81 | +0.40 | +22.86% | 23 | 145 | 32.41% |
| BA241115C00240000 | 2024-05-06 3:58PM EDT | 2024-11-15 | 2.70 | 2.51 | 2.99 | -0.09 | -3.23% | 27 | 240 | 34.39% |
| BA250117C00240000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 4.15 | 3.80 | 4.90 | -0.20 | -4.60% | 146 | 4,120 | 34.94% |
| BA250321C00240000 | 2024-05-06 3:10PM EDT | 2025-03-21 | 5.86 | 5.55 | 7.10 | -0.59 | -9.15% | 19 | 145 | 35.82% |
| BA250620C00240000 | 2024-05-06 3:05PM EDT | 2025-06-20 | 8.70 | 8.45 | 9.85 | -0.90 | -9.38% | 10 | 311 | 36.10% |
| BA250919C00240000 | 2024-04-30 9:39AM EDT | 2025-09-19 | 9.80 | 10.10 | 13.45 | 0.00 | - | 1 | 7 | 37.59% |
| BA251219C00240000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 16.50 | 12.10 | 15.65 | +1.13 | +7.35% | 7 | 360 | 37.24% |
| BA260116C00240000 | 2024-05-06 2:29PM EDT | 2026-01-16 | 17.88 | 12.70 | 17.65 | +1.70 | +10.51% | 3 | 700 | 38.68% |
| BA260618C00240000 | 2024-05-03 10:26AM EDT | 2026-06-18 | 21.78 | 18.95 | 22.10 | +0.43 | +2.01% | 1 | 155 | 39.12% |
| BA261218C00240000 | 2024-05-06 3:10PM EDT | 2026-12-18 | 24.25 | 23.30 | 29.15 | -1.10 | -4.34% | 9 | 233 | 41.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00240000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 61.75 | 58.00 | 67.00 | 0.00 | - | - | 0 | 157.03% |
| BA240517P00240000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 61.49 | 60.35 | 62.90 | 0.00 | - | 7 | 0 | 110.28% |
| BA240621P00240000 | 2024-05-06 3:01PM EDT | 2024-06-21 | 64.39 | 60.85 | 62.50 | +3.60 | +5.92% | 701 | 124 | 51.27% |
| BA240719P00240000 | 2024-05-03 1:53PM EDT | 2024-07-19 | 60.78 | 60.80 | 62.55 | 0.00 | - | 1 | 0 | 41.09% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 74.95 | 60.85 | 62.45 | 0.00 | - | 1 | 0 | 34.23% |
| BA240920P00240000 | 2024-05-06 2:52PM EDT | 2024-09-20 | 56.60 | 60.75 | 62.60 | -4.20 | -6.91% | 362 | 89 | 30.66% |
| BA241018P00240000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 61.00 | 60.60 | 62.75 | 0.00 | - | 10 | 0 | 28.87% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 2024-11-15 | 66.34 | 60.55 | 62.80 | 0.00 | - | 6 | 0 | 26.98% |
| BA250117P00240000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 61.00 | 60.55 | 62.75 | 0.00 | - | 10 | 414 | 23.22% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 74.01 | 60.70 | 63.05 | 0.00 | - | 580 | 0 | 22.00% |
| BA250620P00240000 | 2024-04-29 10:24AM EDT | 2025-06-20 | 70.00 | 60.70 | 63.25 | 0.00 | - | 6 | 35 | 20.06% |
| BA251219P00240000 | 2024-04-26 11:46AM EDT | 2025-12-19 | 74.23 | 63.20 | 65.40 | 0.00 | - | 1 | 482 | 21.13% |
| BA260116P00240000 | 2024-05-06 3:26PM EDT | 2026-01-16 | 65.00 | 62.30 | 66.85 | +1.89 | +2.99% | 82 | 376 | 23.00% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 2026-12-18 | 84.59 | 61.00 | 70.15 | 0.00 | - | 4 | 10 | 22.30% |
