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
60.121,06 +1.593,84 (+2,72%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00320000 | 2024-03-22 11:34AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.19 | 0.00 | - | 190 | 581 | 89.26% |
| BA240621C00320000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3,883 | 56.25% |
| BA240719C00320000 | 2024-04-05 10:16AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.18 | 0.00 | - | 15 | 40 | 53.42% |
| BA240816C00320000 | 2024-04-19 3:12PM EDT | 2024-08-16 | 0.10 | 0.02 | 0.11 | -0.01 | -9.09% | 2 | 270 | 44.04% |
| BA240920C00320000 | 2024-04-10 10:34AM EDT | 2024-09-20 | 0.18 | 0.07 | 0.18 | 0.00 | - | 2 | 210 | 41.02% |
| BA250117C00320000 | 2024-04-19 12:02PM EDT | 2025-01-17 | 0.36 | 0.37 | 0.45 | -0.14 | -28.00% | 5 | 957 | 34.86% |
| BA250620C00320000 | 2024-04-16 3:07PM EDT | 2025-06-20 | 1.53 | 1.51 | 1.62 | 0.00 | - | 1 | 235 | 34.67% |
| BA251219C00320000 | 2024-04-19 1:11PM EDT | 2025-12-19 | 3.95 | 3.65 | 4.00 | +0.20 | +5.33% | 1 | 589 | 35.48% |
| BA260116C00320000 | 2024-04-19 11:33AM EDT | 2026-01-16 | 4.22 | 3.95 | 4.25 | +0.22 | +5.50% | 6 | 517 | 35.23% |
| BA260618C00320000 | 2024-04-19 2:10PM EDT | 2026-06-18 | 7.57 | 6.10 | 6.80 | +0.67 | +9.71% | 4 | 28 | 35.97% |
| BA261218C00320000 | 2024-04-18 2:23PM EDT | 2026-12-18 | 10.30 | 9.10 | 10.05 | +0.90 | +9.57% | 2 | 37 | 36.60% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 2024-06-21 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 2024-08-16 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 2024-09-20 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA250117P00320000 | 2024-04-18 3:06PM EDT | 2025-01-17 | 149.56 | 145.00 | 154.30 | 0.00 | - | 4 | 0 | 53.47% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 2025-06-20 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00320000 | 2023-09-13 2:36PM EDT | 2025-12-19 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 2026-01-16 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 2026-12-18 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
