Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.155,50 +153,90 (+0,85%) Euro Stoxx 50
4.953,47 +31,99 (+0,65%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.333,80 +25,20 (+1,09%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.016,82 -424,50 (-0,71%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| BA240517C00270000 | 2024-05-02 10:26AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,616 | 50.00% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BA240621C00270000 | 2024-05-03 1:16PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,302 | 25.00% |
| BA240719C00270000 | 2024-04-26 1:59PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 12.50% |
| BA240816C00270000 | 2024-05-03 10:20AM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 1,241 | 12.50% |
| BA240920C00270000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 55 | 1,636 | 12.50% |
| BA241018C00270000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| BA241115C00270000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| BA250117C00270000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 6,666 | 12.50% |
| BA250321C00270000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| BA250620C00270000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 6.25% |
| BA251219C00270000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 60 | 108 | 6.25% |
| BA260116C00270000 | 2024-05-02 12:35PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 733 | 6.25% |
| BA260618C00270000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 9.19 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| BA261218C00270000 | 2024-05-02 3:26PM EDT | 2026-12-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 99.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00270000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 90.30 | 0.00 | 0.00 | 0.00 | - | 13 | 6 | 0.00% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 2024-08-16 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 90.50 | 0.00 | 0.00 | 0.00 | - | 257 | 50 | 0.00% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 20.18% |
| BA251219P00270000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 90.22 | 0.00 | 0.00 | 0.00 | - | 29 | 43 | 0.00% |
| BA260116P00270000 | 2024-04-26 10:02AM EDT | 2026-01-16 | 103.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 36.69% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 2026-12-18 | 97.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
