Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.139,11 +1.934,58 (+3,11%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 38.65 | 40.60 | 0.00 | - | - | 2 | 121.68% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 33.65 | 36.00 | 0.00 | - | 3 | 6 | 63.67% |
| BA240510C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 28.90 | 28.65 | 30.95 | +6.67 | +30.00% | 1 | 27 | 103.61% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 26.20 | 28.50 | 0.00 | - | - | 1 | 53.91% |
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 155.00 | 17.28 | 23.75 | 25.70 | 0.00 | - | 10 | 19 | 83.50% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 21.20 | 24.45 | 0.00 | - | - | 7 | 66.85% |
| BA240510C00160000 | 2024-05-02 1:48PM EDT | 160.00 | 20.08 | 18.70 | 21.00 | +2.29 | +12.87% | 2 | 36 | 76.10% |
| BA240510C00162500 | 2024-05-03 1:28PM EDT | 162.50 | 17.06 | 16.25 | 18.50 | +6.56 | +62.48% | 9 | 282 | 68.90% |
| BA240510C00165000 | 2024-05-03 2:44PM EDT | 165.00 | 14.90 | 14.25 | 15.95 | +0.80 | +5.67% | 167 | 466 | 60.74% |
| BA240510C00167500 | 2024-05-03 3:48PM EDT | 167.50 | 12.50 | 12.15 | 13.00 | +0.60 | +5.04% | 43 | 413 | 45.39% |
| BA240510C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 10.20 | 9.70 | 10.95 | +0.60 | +6.25% | 242 | 940 | 45.97% |
| BA240510C00172500 | 2024-05-03 3:57PM EDT | 172.50 | 7.70 | 7.40 | 8.45 | +0.19 | +2.53% | 205 | 806 | 38.28% |
| BA240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 5.80 | 5.55 | 6.00 | +0.32 | +5.84% | 973 | 2,380 | 30.81% |
| BA240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 3.97 | 3.95 | 4.10 | +0.01 | +0.25% | 2,668 | 2,336 | 28.44% |
| BA240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 2.55 | 2.51 | 2.67 | -0.10 | -3.77% | 2,267 | 2,140 | 27.91% |
| BA240510C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 1.55 | 1.51 | 1.58 | -0.15 | -8.82% | 1,434 | 979 | 27.21% |
| BA240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.83 | 0.86 | 0.90 | -0.24 | -22.43% | 1,493 | 1,310 | 27.34% |
| BA240510C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 0.47 | 0.27 | 0.50 | -0.20 | -29.85% | 750 | 679 | 27.91% |
| BA240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 0.25 | 0.25 | 0.26 | -0.15 | -37.50% | 2,626 | 1,335 | 28.32% |
| BA240510C00192500 | 2024-05-03 3:59PM EDT | 192.50 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 113 | 134 | 29.54% |
| BA240510C00195000 | 2024-05-03 3:56PM EDT | 195.00 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 467 | 438 | 31.54% |
| BA240510C00200000 | 2024-05-03 3:58PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,024 | 1,145 | 35.55% |
| BA240510C00205000 | 2024-05-03 2:59PM EDT | 205.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 34 | 278 | 42.38% |
| BA240510C00210000 | 2024-05-03 3:10PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 78 | 273 | 46.09% |
| BA240510C00215000 | 2024-05-03 2:31PM EDT | 215.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 200 | 73 | 55.47% |
| BA240510C00220000 | 2024-05-03 2:34PM EDT | 220.00 | 0.17 | 0.00 | 0.16 | +0.13 | +325.00% | 26 | 210 | 65.23% |
| BA240510C00225000 | 2024-05-03 2:40PM EDT | 225.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 1 | 119 | 65.63% |
| BA240510C00230000 | 2024-05-02 3:51PM EDT | 230.00 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 20 | 4 | 77.93% |
| BA240510C00235000 | 2024-05-03 2:25PM EDT | 235.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 3 | 1 | 83.79% |
| BA240510C00250000 | 2024-05-03 12:04PM EDT | 250.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 9 | 198 | 100.00% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 16 | 21 | 105.08% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 21 | 138.67% |
| BA240510C00275000 | 2024-04-29 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 47 | 67 | 143.36% |
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 280.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 9 | 128.91% |
| BA240510C00285000 | 2024-04-29 12:41PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 101 | 103.13% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 113 | 153.13% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 5 | 149.22% |
| BA240510P00115000 | 2024-05-03 10:28AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 191 | 103.13% |
| BA240510P00120000 | 2024-05-03 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 93.75% |
| BA240510P00125000 | 2024-05-03 11:28AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 22 | 153 | 84.38% |
| BA240510P00130000 | 2024-05-03 2:52PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 7 | 124 | 89.06% |
| BA240510P00135000 | 2024-05-02 3:19PM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 21 | 58 | 92.19% |
| BA240510P00140000 | 2024-05-03 10:35AM EDT | 140.00 | 0.04 | 0.00 | 0.17 | +0.03 | +300.00% | 7 | 198 | 81.64% |
| BA240510P00145000 | 2024-05-03 3:53PM EDT | 145.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 43 | 333 | 70.90% |
| BA240510P00146000 | 2024-05-03 9:30AM EDT | 146.00 | 1.24 | 0.00 | 0.17 | +1.16 | +1,450.00% | 15 | 82 | 69.53% |
| BA240510P00149000 | 2024-05-03 2:29PM EDT | 149.00 | 0.01 | 0.01 | 0.17 | -0.10 | -90.91% | 315 | 2 | 64.06% |
| BA240510P00150000 | 2024-05-03 3:38PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 232 | 729 | 54.69% |
| BA240510P00152500 | 2024-05-03 12:15PM EDT | 152.50 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 1 | 107 | 50.39% |
| BA240510P00155000 | 2024-05-03 3:13PM EDT | 155.00 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 115 | 471 | 50.39% |
| BA240510P00157500 | 2024-05-03 2:53PM EDT | 157.50 | 0.05 | 0.02 | 0.19 | -0.01 | -16.67% | 101 | 154 | 53.81% |
| BA240510P00160000 | 2024-05-03 3:56PM EDT | 160.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,462 | 783 | 39.06% |
| BA240510P00162500 | 2024-05-03 3:49PM EDT | 162.50 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 83 | 288 | 39.65% |
| BA240510P00165000 | 2024-05-03 3:54PM EDT | 165.00 | 0.08 | 0.07 | 0.12 | -0.12 | -60.00% | 539 | 1,016 | 34.57% |
| BA240510P00167500 | 2024-05-03 3:56PM EDT | 167.50 | 0.12 | 0.11 | 0.15 | -0.20 | -62.50% | 856 | 842 | 30.86% |
| BA240510P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 0.24 | 0.23 | 0.24 | -0.28 | -53.85% | 1,888 | 1,795 | 28.42% |
| BA240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.44 | 0.42 | 0.54 | -0.47 | -51.65% | 761 | 1,561 | 28.71% |
| BA240510P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.83 | 0.83 | 0.85 | -0.69 | -45.39% | 1,647 | 715 | 26.17% |
| BA240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 1.55 | 1.49 | 1.55 | -0.89 | -36.48% | 1,948 | 2,155 | 25.66% |
| BA240510P00180000 | 2024-05-03 3:58PM EDT | 180.00 | 2.60 | 2.53 | 2.63 | -1.03 | -28.37% | 972 | 591 | 25.39% |
| BA240510P00182500 | 2024-05-03 3:48PM EDT | 182.50 | 4.15 | 4.00 | 4.15 | -1.20 | -22.43% | 257 | 83 | 25.68% |
| BA240510P00185000 | 2024-05-03 3:54PM EDT | 185.00 | 6.15 | 5.35 | 6.55 | -1.47 | -19.29% | 24 | 11 | 32.89% |
| BA240510P00187500 | 2024-05-02 3:29PM EDT | 187.50 | 9.00 | 7.60 | 9.15 | -0.75 | -7.69% | 2 | 11 | 41.63% |
| BA240510P00190000 | 2024-05-03 2:02PM EDT | 190.00 | 10.74 | 8.40 | 11.00 | -1.26 | -10.50% | 10 | 5 | 38.92% |
| BA240510P00195000 | 2024-05-01 3:47PM EDT | 195.00 | 22.90 | 14.20 | 16.50 | 0.00 | - | 16 | 4 | 59.03% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 34.45 | 19.65 | 20.75 | 0.00 | - | 720 | 0 | 55.23% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 205.00 | 36.00 | 24.30 | 26.50 | 0.00 | - | 1 | 0 | 52.15% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 210.00 | 36.30 | 29.10 | 31.45 | 0.00 | - | 1 | 0 | 50.78% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 33.90 | 36.35 | 0.00 | - | - | 0 | 97.41% |
| BA240510P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 73.52 | 64.25 | 66.50 | 0.00 | - | 3 | 0 | 103.52% |
© 2024 Yahoo. Todos os direitos reservados.