Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.472,90 +85,14 (+0,22%) Gold
2.375,90 +35,60 (+1,52%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.066,59 -1.514,38 (-2,63%)
The Boeing Company (BA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:08PM EDT. Markt geöffnet.
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,762.40% |
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 84.95 | 86.20 | 0.00 | - | 1 | 1 | 82.42% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 85.55 | 86.70 | 0.00 | - | 2 | 2 | 75.78% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 86.60 | 87.75 | 0.00 | - | 3 | 3 | 70.42% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 89.95 | 87.65 | 89.00 | 0.00 | - | 22 | 117 | 66.61% |
| BA250321C00095000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 92.30 | 86.00 | 93.65 | 0.00 | - | 235 | 139 | 65.45% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 93.35 | 87.00 | 96.00 | 0.00 | - | 35 | 68 | 62.93% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 96.65 | 90.20 | 98.90 | 0.00 | - | 8 | 5 | 59.62% |
| BA260116C00095000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 97.25 | 91.55 | 98.45 | 0.00 | - | 69 | 39 | 59.26% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 94.80 | 99.20 | 0.00 | - | 15 | 17 | 56.97% |
| BA261218C00095000 | 2024-04-26 10:39AM EDT | 2026-12-18 | 103.00 | 97.75 | 102.50 | +13.45 | +15.02% | 10 | 38 | 56.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00095000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.11 | 0.00 | - | 1 | 293 | 167.58% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.18 | 0.00 | - | 1 | 186 | 76.95% |
| BA240719P00095000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 0.13 | 0.01 | 0.15 | 0.00 | - | 3 | 152 | 58.79% |
| BA240816P00095000 | 2024-05-08 12:45PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.24 | 0.00 | - | 12 | 130 | 54.00% |
| BA240920P00095000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 12 | 278 | 46.29% |
| BA241018P00095000 | 2024-05-10 9:51AM EDT | 2024-10-18 | 0.17 | 0.01 | 0.25 | -0.06 | -26.09% | 2 | 37 | 45.17% |
| BA241115P00095000 | 2024-05-10 11:03AM EDT | 2024-11-15 | 0.27 | 0.10 | 0.46 | -0.09 | -25.00% | 1 | 42 | 45.90% |
| BA250117P00095000 | 2024-05-09 2:21PM EDT | 2025-01-17 | 0.53 | 0.32 | 0.67 | 0.00 | - | 2 | 451 | 42.51% |
| BA250321P00095000 | 2024-05-08 1:59PM EDT | 2025-03-21 | 0.90 | 0.06 | 1.28 | 0.00 | - | 2 | 22 | 43.24% |
| BA250620P00095000 | 2024-05-07 11:13AM EDT | 2025-06-20 | 1.40 | 0.49 | 1.95 | 0.00 | - | 1 | 115 | 41.93% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 2.46 | 0.00 | 7.00 | 0.00 | - | 1 | 4 | 55.15% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 2.24 | 2.60 | 0.00 | - | 2 | 59 | 37.47% |
| BA260116P00095000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 2.70 | 2.47 | 2.77 | 0.00 | - | 1 | 104 | 37.23% |
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 2026-06-18 | 4.10 | 0.45 | 3.65 | 0.00 | - | 1 | 104 | 35.98% |
| BA261218P00095000 | 2024-05-10 11:37AM EDT | 2026-12-18 | 4.30 | 3.95 | 4.45 | +0.20 | +4.88% | 2 | 206 | 34.31% |
