Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.673,76 +1.892,00 (+3,33%) CMC Crypto 200
1.354,20 +54,10 (+4,16%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00260000 | 2024-04-30 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 1 | 233.98% |
| BA240517C00260000 | 2024-05-09 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,360 | 71.88% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.26 | +0.03 | - | - | 1 | 62.89% |
| BA240621C00260000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 6 | 6,221 | 40.53% |
| BA240719C00260000 | 2024-05-09 12:13PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.28 | +0.05 | +55.56% | 1 | 1,315 | 39.55% |
| BA240816C00260000 | 2024-05-09 2:20PM EDT | 2024-08-16 | 0.26 | 0.12 | 0.47 | -0.08 | -23.53% | 12 | 1,651 | 36.50% |
| BA240920C00260000 | 2024-05-07 10:19AM EDT | 2024-09-20 | 0.47 | 0.31 | 0.65 | 0.00 | - | 2 | 726 | 33.25% |
| BA241018C00260000 | 2024-05-09 2:53PM EDT | 2024-10-18 | 0.85 | 0.44 | 1.12 | +0.02 | +2.41% | 1 | 77 | 33.67% |
| BA241115C00260000 | 2024-05-06 9:34AM EDT | 2024-11-15 | 1.60 | 1.33 | 1.49 | 0.00 | - | 1 | 197 | 33.09% |
| BA250117C00260000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 2.50 | 2.34 | 2.69 | -0.10 | -3.85% | 13 | 6,409 | 33.15% |
| BA250321C00260000 | 2024-05-02 12:43PM EDT | 2025-03-21 | 3.83 | 3.95 | 4.65 | 0.00 | - | 2 | 15 | 34.74% |
| BA250620C00260000 | 2024-05-09 2:53PM EDT | 2025-06-20 | 6.70 | 6.35 | 9.85 | +0.85 | +14.53% | 2 | 2,256 | 39.91% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 8.00 | 8.60 | 10.60 | 0.00 | - | 2 | 66 | 37.16% |
| BA251219C00260000 | 2024-05-09 3:13PM EDT | 2025-12-19 | 11.85 | 11.25 | 15.00 | +1.30 | +12.32% | 3 | 345 | 39.70% |
| BA260116C00260000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 10.15 | 11.85 | 16.75 | 0.00 | - | 3 | 1,160 | 40.84% |
| BA260618C00260000 | 2024-05-09 11:49AM EDT | 2026-06-18 | 16.56 | 14.10 | 17.35 | +1.59 | +10.62% | 1 | 20 | 37.18% |
| BA261218C00260000 | 2024-05-06 1:14PM EDT | 2026-12-18 | 21.80 | 17.35 | 23.70 | 0.00 | - | 2 | 109 | 39.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00260000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 78.54 | 77.95 | 79.95 | -1.45 | -1.81% | 1 | 1 | 106.64% |
| BA240621P00260000 | 2024-05-09 3:09PM EDT | 2024-06-21 | 78.62 | 74.15 | 79.50 | -0.43 | -0.54% | 83 | 13 | 59.86% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 85.37% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 75.48% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 76.95 | 79.45 | 0.00 | - | 1 | 1 | 33.79% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 75.25 | 79.60 | 0.00 | - | 7 | 0 | 29.51% |
| BA250117P00260000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 79.25 | 78.15 | 79.50 | -1.25 | -1.55% | 330 | 45 | 25.01% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 76.80 | 79.75 | 0.00 | - | 10 | 0 | 23.68% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 22.07% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 78.25 | 80.55 | 0.00 | - | 500 | 512 | 19.77% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 78.50 | 80.65 | 0.00 | - | 19 | 1 | 19.57% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 76.85 | 83.05 | 0.00 | - | 2 | 0 | 21.83% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 77.20 | 83.70 | 0.00 | - | 44 | 86 | 20.51% |
