Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
38.764,96 +528,89 (+1,38%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.024,96 -598,86 (-1,00%) CMC Crypto 200
1.366,30 +53,68 (+4,09%) 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:280.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 140.63% |
| BA240517C00280000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 369 | 3,571 | 92.19% |
| BA240621C00280000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 1 | 3,258 | 50.78% |
| BA240719C00280000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.08 | 0.00 | - | 35 | 579 | 40.04% |
| BA240816C00280000 | 2024-05-06 12:34PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.36 | -0.02 | -14.29% | 62 | 260 | 41.55% |
| BA240920C00280000 | 2024-05-06 11:02AM EDT | 2024-09-20 | 0.25 | 0.24 | 0.37 | +0.01 | +4.17% | 3 | 953 | 36.01% |
| BA241018C00280000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 0.39 | 0.13 | 0.66 | 0.00 | - | 2 | 73 | 36.06% |
| BA241115C00280000 | 2024-05-06 1:34PM EDT | 2024-11-15 | 0.80 | 0.53 | 0.92 | +0.12 | +17.65% | 2 | 279 | 35.40% |
| BA250117C00280000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 1.25 | 1.15 | 1.51 | -0.07 | -5.30% | 31 | 2,198 | 33.93% |
| BA250321C00280000 | 2024-04-30 12:26PM EDT | 2025-03-21 | 1.65 | 1.93 | 2.84 | 0.00 | - | 2 | 83 | 35.17% |
| BA250620C00280000 | 2024-05-06 3:29PM EDT | 2025-06-20 | 3.85 | 2.85 | 5.15 | +0.32 | +9.07% | 20 | 210 | 36.53% |
| BA251219C00280000 | 2024-05-06 11:31AM EDT | 2025-12-19 | 8.40 | 7.15 | 8.05 | +0.50 | +6.33% | 2 | 519 | 35.09% |
| BA260116C00280000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 7.69 | 8.05 | 10.40 | -1.01 | -11.61% | 3 | 152 | 37.60% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 11.20 | 13.85 | 0.00 | - | 10 | 21 | 37.68% |
| BA261218C00280000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 16.46 | 11.00 | 19.90 | 0.00 | - | 1 | 133 | 39.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00280000 | 2024-05-03 11:18AM EDT | 2024-05-10 | 101.00 | 97.40 | 107.00 | 0.00 | - | 1 | 0 | 224.61% |
| BA240517P00280000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 98.15 | 100.35 | 102.95 | +44.12 | +81.66% | 1 | 0 | 50.00% |
| BA240621P00280000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 100.72 | 100.85 | 102.50 | 0.00 | - | 4 | 0 | 71.51% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 100.85 | 102.50 | 0.00 | - | 1 | 0 | 56.40% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 96.10 | 100.70 | 102.60 | -4.65 | -4.62% | 148 | 28 | 42.36% |
| BA250117P00280000 | 2024-05-06 2:50PM EDT | 2025-01-17 | 97.55 | 100.30 | 102.95 | -2.96 | -2.94% | 126 | 22 | 32.98% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 36.92% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 37.93% |
| BA261218P00280000 | 2024-05-02 3:22PM EDT | 2026-12-18 | 102.00 | 97.00 | 107.00 | 0.00 | - | 10 | 11 | 24.29% |
