Deutsche Märkte öffnen in 8 Stunden 10 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.592,54 +1.745,77 (+3,07%) CMC Crypto 200
1.347,92 +47,82 (+3,68%) 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:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00090000 | 2024-05-06 10:32AM EDT | 2024-05-10 | 92.03 | 86.85 | 94.85 | +92.03 | - | - | 2 | 761.23% |
| BA240517C00090000 | 2024-05-02 1:48PM EDT | 2024-05-17 | 87.28 | 90.10 | 92.10 | 0.00 | - | 1 | 22 | 256.84% |
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 2024-06-21 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 317.92% |
| BA240920C00090000 | 2024-01-25 10:36AM EDT | 2024-09-20 | 122.00 | 112.75 | 115.15 | 0.00 | - | 1 | 4 | 190.67% |
| BA250117C00090000 | 2024-05-09 2:01PM EDT | 2025-01-17 | 95.35 | 93.10 | 97.30 | +15.35 | +19.19% | 26 | 209 | 69.34% |
| BA250620C00090000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 98.15 | 96.95 | 98.90 | -10.45 | -9.62% | 2 | 2 | 64.58% |
| BA250919C00090000 | 2024-05-09 11:42AM EDT | 2025-09-19 | 99.05 | 96.85 | 100.85 | -0.15 | -0.15% | 2 | 0 | 61.11% |
| BA251219C00090000 | 2024-04-05 9:58AM EDT | 2025-12-19 | 104.00 | 97.20 | 102.60 | 0.00 | - | 2 | 37 | 58.94% |
| BA260116C00090000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 101.65 | 98.65 | 103.10 | +9.73 | +10.59% | 48 | 39 | 59.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00090000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 1 | 293.75% |
| BA240517P00090000 | 2024-05-09 12:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 100 | 1,109 | 137.50% |
| BA240531P00090000 | 2024-05-07 11:13AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 2 | 119.34% |
| BA240607P00090000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.27 | 0.00 | 0.28 | +0.27 | - | - | 10 | 106.06% |
| BA240621P00090000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 462 | 72.27% |
| BA240920P00090000 | 2024-05-09 11:27AM EDT | 2024-09-20 | 0.12 | 0.04 | 0.29 | -0.03 | -20.00% | 11 | 302 | 51.07% |
| BA250117P00090000 | 2024-05-09 2:19PM EDT | 2025-01-17 | 0.46 | 0.17 | 0.65 | -0.20 | -30.30% | 2 | 759 | 46.02% |
| BA250620P00090000 | 2024-05-07 10:44AM EDT | 2025-06-20 | 1.10 | 0.85 | 1.45 | 0.00 | - | 1 | 394 | 42.54% |
| BA250919P00090000 | 2024-05-06 9:30AM EDT | 2025-09-19 | 1.44 | 1.03 | 2.03 | +1.44 | - | - | 1 | 41.54% |
| BA251219P00090000 | 2024-05-08 3:27PM EDT | 2025-12-19 | 1.85 | 1.80 | 2.51 | 0.00 | - | 1 | 276 | 40.25% |
| BA260116P00090000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 2.17 | 2.05 | 2.55 | 0.00 | - | 13 | 1,490 | 39.48% |
