Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.373,35 +864,04 (+1,45%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00290000 | 2024-04-12 10:06AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 765 | 331.25% |
| BA240517C00290000 | 2024-04-02 12:30PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.19 | 0.00 | - | 3 | 369 | 75.98% |
| BA240621C00290000 | 2024-04-16 12:16PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 990 | 51.17% |
| BA240719C00290000 | 2024-04-12 10:22AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.19 | 0.00 | - | 2 | 299 | 46.39% |
| BA240816C00290000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 0.15 | 0.06 | 0.23 | -0.01 | -6.25% | 3 | 257 | 41.65% |
| BA240920C00290000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 0.28 | 0.17 | 0.28 | +0.05 | +21.74% | 2 | 906 | 37.67% |
| BA241018C00290000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 0.28 | 0.11 | 0.48 | 0.00 | - | 2 | 17 | 37.53% |
| BA250117C00290000 | 2024-04-19 12:42PM EDT | 2025-01-17 | 0.97 | 0.88 | 0.94 | +0.05 | +5.43% | 2 | 1,110 | 34.35% |
| BA250321C00290000 | 2024-04-19 2:14PM EDT | 2025-03-21 | 1.77 | 1.60 | 1.67 | +0.13 | +7.93% | 27 | 123 | 34.64% |
| BA250620C00290000 | 2024-04-19 12:20PM EDT | 2025-06-20 | 3.07 | 2.78 | 2.98 | +0.17 | +5.86% | 25 | 236 | 35.03% |
| BA251219C00290000 | 2024-04-18 3:51PM EDT | 2025-12-19 | 6.23 | 5.90 | 6.30 | 0.00 | - | 24 | 304 | 35.99% |
| BA260116C00290000 | 2024-04-17 2:09PM EDT | 2026-01-16 | 6.47 | 6.30 | 6.65 | 0.00 | - | 3 | 3,282 | 35.78% |
| BA260618C00290000 | 2024-04-16 10:00AM EDT | 2026-06-18 | 9.36 | 9.10 | 10.05 | 0.00 | - | 3 | 37 | 36.84% |
| BA261218C00290000 | 2024-04-17 3:29PM EDT | 2026-12-18 | 13.09 | 9.05 | 13.80 | 0.00 | - | 1 | 32 | 37.36% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00290000 | 2023-12-26 2:49PM EDT | 2024-04-19 | 31.41 | 82.50 | 87.05 | 0.00 | - | - | 0 | 0.00% |
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 2024-05-17 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00290000 | 2024-04-18 3:05PM EDT | 2024-06-21 | 119.56 | 117.45 | 122.80 | 0.00 | - | 3 | 0 | 87.90% |
| BA240920P00290000 | 2024-04-19 2:38PM EDT | 2024-09-20 | 120.10 | 119.50 | 125.00 | +1.30 | +1.09% | 22 | 11 | 53.56% |
| BA250117P00290000 | 2024-03-26 2:34PM EDT | 2025-01-17 | 105.80 | 115.20 | 123.85 | 0.00 | - | 9 | 2 | 46.22% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 2025-06-20 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA251219P00290000 | 2024-04-18 3:51PM EDT | 2025-12-19 | 119.13 | 115.00 | 125.00 | 0.00 | - | 12 | 41 | 33.37% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 2026-01-16 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 2026-06-18 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 0.00% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 2026-12-18 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 26.45% |
