Mercado abrirá em 9 h 45 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,39 +0,39 (+0,49%) OURO
2.327,50 +16,50 (+0,71%) Bitcoin USD
57.388,02 -2.603,67 (-4,34%)
The Boeing Company (BA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 115.00 | 67.71 | 53.15 | 60.60 | 0.00 | - | - | 1 | 296.29% |
| BA240503C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.55 | 33.00 | 40.60 | 0.00 | - | - | 1 | 184.96% |
| BA240503C00140000 | 2024-04-29 10:50AM EDT | 140.00 | 32.06 | 29.60 | 34.70 | 0.00 | - | 10 | 11 | 187.60% |
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 145.00 | 15.95 | 24.80 | 29.70 | 0.00 | - | 4 | 13 | 167.19% |
| BA240503C00147000 | 2024-04-30 3:15PM EDT | 147.00 | 21.90 | 24.15 | 26.90 | 0.00 | - | 2 | 95 | 169.92% |
| BA240503C00148000 | 2024-04-26 1:23PM EDT | 148.00 | 20.30 | 20.95 | 26.05 | 0.00 | - | 1 | 1 | 87.11% |
| BA240503C00150000 | 2024-05-01 2:19PM EDT | 150.00 | 21.35 | 19.15 | 23.80 | +3.35 | +18.61% | 14 | 153 | 71.09% |
| BA240503C00152500 | 2024-05-01 1:50PM EDT | 152.50 | 20.00 | 18.55 | 19.75 | +0.10 | +0.50% | 8 | 8 | 91.80% |
| BA240503C00155000 | 2024-05-01 2:41PM EDT | 155.00 | 18.30 | 14.10 | 17.00 | +2.80 | +18.06% | 12 | 81 | 103.13% |
| BA240503C00157500 | 2024-05-01 2:30PM EDT | 157.50 | 14.60 | 13.55 | 16.60 | +3.45 | +30.94% | 8 | 75 | 113.09% |
| BA240503C00160000 | 2024-05-01 3:29PM EDT | 160.00 | 12.60 | 11.20 | 11.95 | +4.05 | +47.37% | 222 | 535 | 54.30% |
| BA240503C00162500 | 2024-05-01 3:38PM EDT | 162.50 | 9.49 | 8.30 | 9.40 | +2.69 | +39.56% | 21 | 476 | 61.33% |
| BA240503C00165000 | 2024-05-01 3:57PM EDT | 165.00 | 6.60 | 6.45 | 7.05 | +2.35 | +55.29% | 193 | 948 | 53.56% |
| BA240503C00167500 | 2024-05-01 3:39PM EDT | 167.50 | 4.51 | 4.30 | 5.00 | +2.21 | +96.09% | 949 | 1,658 | 50.83% |
| BA240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 2.66 | 2.24 | 2.75 | +1.43 | +116.26% | 3,890 | 3,856 | 38.33% |
| BA240503C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 1.26 | 1.19 | 1.62 | +0.66 | +110.00% | 3,726 | 2,481 | 41.33% |
| BA240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.51 | 0.46 | 0.55 | +0.23 | +82.14% | 5,580 | 3,759 | 35.01% |
| BA240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 0.20 | 0.11 | 0.46 | +0.07 | +53.85% | 3,655 | 3,028 | 45.36% |
| BA240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 4,030 | 5,021 | 40.04% |
| BA240503C00182500 | 2024-05-01 3:33PM EDT | 182.50 | 0.06 | 0.03 | 0.14 | +0.02 | +50.00% | 151 | 2,693 | 51.17% |
| BA240503C00185000 | 2024-05-01 3:43PM EDT | 185.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 476 | 2,843 | 50.39% |
| BA240503C00187500 | 2024-05-01 3:23PM EDT | 187.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 13 | 834 | 52.34% |
| BA240503C00190000 | 2024-05-01 3:54PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 63 | 2,021 | 57.42% |
| BA240503C00192500 | 2024-05-01 11:17AM EDT | 192.50 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 3 | 276 | 80.27% |
| BA240503C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 106 | 865 | 71.88% |
| BA240503C00200000 | 2024-05-01 3:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,142 | 71.88% |
| BA240503C00205000 | 2024-04-30 11:38AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 674 | 81.25% |
| BA240503C00210000 | 2024-05-01 9:32AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 529 | 90.63% |
| BA240503C00215000 | 2024-04-29 1:14PM EDT | 215.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 242 | 484 | 122.66% |
| BA240503C00220000 | 2024-05-01 9:32AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 109.38% |
| BA240503C00225000 | 2024-04-29 10:59AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 166 | 118.75% |
| BA240503C00230000 | 2024-04-26 1:20PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 128.13% |
| BA240503C00235000 | 2024-04-26 2:55PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 137.50% |
| BA240503C00240000 | 2024-04-22 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 3 | 27 | 224.81% |
| BA240503C00245000 | 2024-04-29 11:43AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 153.13% |
| BA240503C00250000 | 2024-04-25 12:25PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 305 | 162.50% |
| BA240503C00255000 | 2024-04-25 1:45PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 168.75% |
| BA240503C00260000 | 2024-04-24 2:12PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 111 | 175.00% |
| BA240503C00265000 | 2024-04-24 2:13PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 137 | 181.25% |
| BA240503C00285000 | 2024-04-15 1:02PM EDT | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 212.50% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00095000 | 2024-04-26 10:17AM EDT | 95.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 365.23% |
| BA240503P00100000 | 2024-04-25 10:19AM EDT | 100.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | - | 6 | 358.59% |
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | - | 3 | 330.86% |
| BA240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 81 | 223.44% |
| BA240503P00115000 | 2024-04-26 1:15PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 491 | 175.00% |
| BA240503P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 74 | 156.25% |
| BA240503P00125000 | 2024-05-01 9:45AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 140.63% |
| BA240503P00130000 | 2024-05-01 10:15AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 764 | 125.00% |
| BA240503P00135000 | 2024-05-01 10:04AM EDT | 135.00 | 0.02 | 0.00 | 0.32 | +0.01 | +100.00% | 33 | 415 | 162.50% |
| BA240503P00140000 | 2024-05-01 11:49AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 333 | 103.13% |
| BA240503P00145000 | 2024-05-01 1:09PM EDT | 145.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 178 | 1,294 | 94.53% |
| BA240503P00146000 | 2024-04-29 10:27AM EDT | 146.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 200 | 131 | 101.56% |
| BA240503P00147000 | 2024-04-26 12:53PM EDT | 147.00 | 0.05 | 0.01 | 1.73 | 0.00 | - | 72 | 72 | 160.74% |
| BA240503P00150000 | 2024-05-01 3:48PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 324 | 2,883 | 75.78% |
| BA240503P00152500 | 2024-05-01 2:58PM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 55 | 504 | 67.19% |
| BA240503P00155000 | 2024-05-01 3:10PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 239 | 1,192 | 58.98% |
| BA240503P00157500 | 2024-05-01 3:30PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 284 | 1,893 | 51.95% |
| BA240503P00160000 | 2024-05-01 3:41PM EDT | 160.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.68% | 2,570 | 3,875 | 46.88% |
| BA240503P00162500 | 2024-05-01 3:57PM EDT | 162.50 | 0.09 | 0.06 | 0.09 | -0.35 | -79.55% | 757 | 1,688 | 42.09% |
| BA240503P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 0.14 | 0.05 | 0.15 | -0.80 | -85.11% | 2,442 | 2,695 | 36.04% |
| BA240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.38 | 0.29 | 0.43 | -1.48 | -79.57% | 2,563 | 1,619 | 34.72% |
| BA240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.05 | 0.97 | 1.06 | -2.20 | -67.69% | 2,145 | 4,006 | 33.55% |
| BA240503P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 2.18 | 2.03 | 2.25 | -2.52 | -53.62% | 792 | 1,014 | 33.06% |
| BA240503P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 4.00 | 3.75 | 5.45 | -2.80 | -41.18% | 277 | 1,136 | 66.26% |
| BA240503P00177500 | 2024-05-01 1:41PM EDT | 177.50 | 5.90 | 5.60 | 7.10 | -2.93 | -33.18% | 37 | 147 | 62.45% |
| BA240503P00180000 | 2024-05-01 3:55PM EDT | 180.00 | 8.80 | 6.90 | 8.70 | -0.20 | -2.22% | 77 | 106 | 43.36% |
| BA240503P00182500 | 2024-05-01 9:40AM EDT | 182.50 | 13.65 | 7.15 | 11.70 | +0.39 | +2.94% | 3 | 45 | 75.64% |
| BA240503P00185000 | 2024-05-01 10:00AM EDT | 185.00 | 16.00 | 11.45 | 14.05 | -0.44 | -2.68% | 1 | 4 | 80.57% |
| BA240503P00187500 | 2024-04-30 3:55PM EDT | 187.50 | 19.48 | 12.70 | 16.40 | 0.00 | - | 191 | 87 | 83.20% |
| BA240503P00190000 | 2024-04-29 2:27PM EDT | 190.00 | 17.05 | 17.95 | 18.95 | 0.00 | - | 26 | 0 | 95.12% |
| BA240503P00192500 | 2024-05-01 2:50PM EDT | 192.50 | 18.95 | 18.80 | 21.50 | -7.45 | -28.22% | 5 | 0 | 107.03% |
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 195.00 | 30.45 | 22.75 | 24.05 | 0.00 | - | 4 | 1 | 118.65% |
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 200.00 | 29.70 | 24.45 | 30.90 | 0.00 | - | 2 | 0 | 207.67% |
| BA240503P00205000 | 2024-04-25 3:55PM EDT | 205.00 | 37.83 | 30.30 | 35.80 | 0.00 | - | 1 | 1 | 225.15% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 210.00 | 39.75 | 35.35 | 42.00 | 0.00 | - | 18 | 0 | 133.01% |
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 215.00 | 46.00 | 39.60 | 47.00 | 0.00 | - | 1 | 0 | 301.42% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 220.00 | 36.73 | 44.45 | 50.30 | 0.00 | - | 50 | 0 | 261.87% |
| BA240503P00240000 | 2024-04-30 12:34PM EDT | 240.00 | 68.80 | 64.45 | 72.00 | 0.00 | - | 1 | 0 | 388.48% |
| BA240503P00245000 | 2024-04-23 10:29AM EDT | 245.00 | 74.95 | 69.45 | 77.75 | 0.00 | - | 1 | 0 | 193.75% |
| BA240503P00280000 | 2024-04-30 9:57AM EDT | 280.00 | 107.25 | 104.45 | 112.70 | 0.00 | - | 1 | 0 | 240.63% |
© 2024 Yahoo. Todos os direitos reservados.