Mercado abrirá em 6 h 50 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,87 0,00 (0,00%) OURO
2.339,00 +1,80 (+0,08%) Bitcoin USD
67.428,12 -1.992,26 (-2,87%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00085000 | 2024-05-17 3:53PM EDT | 85.00 | 100.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 470.34% |
| BA240621C00100000 | 2024-05-16 3:28PM EDT | 100.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 105.00 | 66.65 | 72.50 | 75.00 | 0.00 | - | 50 | 107 | 187.55% |
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 110.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 273.23% |
| BA240621C00120000 | 2024-05-20 11:31AM EDT | 120.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621C00125000 | 2024-05-15 2:10PM EDT | 125.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621C00130000 | 2024-05-16 11:55AM EDT | 130.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00135000 | 2024-05-15 1:23PM EDT | 135.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621C00140000 | 2024-05-23 2:52PM EDT | 140.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 145.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00150000 | 2024-05-22 2:53PM EDT | 150.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621C00155000 | 2024-05-23 1:44PM EDT | 155.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA240621C00160000 | 2024-05-23 3:58PM EDT | 160.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| BA240621C00165000 | 2024-05-23 3:56PM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BA240621C00170000 | 2024-05-23 3:57PM EDT | 170.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| BA240621C00175000 | 2024-05-23 3:58PM EDT | 175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 1.56% |
| BA240621C00180000 | 2024-05-23 3:59PM EDT | 180.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2,538 | 0 | 3.13% |
| BA240621C00185000 | 2024-05-23 3:58PM EDT | 185.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,993 | 0 | 6.25% |
| BA240621C00190000 | 2024-05-23 3:58PM EDT | 190.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3,595 | 0 | 6.25% |
| BA240621C00195000 | 2024-05-23 3:58PM EDT | 195.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 12.50% |
| BA240621C00200000 | 2024-05-23 3:59PM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14,876 | 0 | 12.50% |
| BA240621C00205000 | 2024-05-23 3:58PM EDT | 205.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 12.50% |
| BA240621C00210000 | 2024-05-23 3:58PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 12.50% |
| BA240621C00215000 | 2024-05-23 3:19PM EDT | 215.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 12.50% |
| BA240621C00220000 | 2024-05-23 3:44PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| BA240621C00225000 | 2024-05-23 11:05AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BA240621C00230000 | 2024-05-23 3:58PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| BA240621C00235000 | 2024-05-23 9:41AM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00240000 | 2024-05-23 3:08PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,042 | 0 | 25.00% |
| BA240621C00245000 | 2024-05-16 12:35PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BA240621C00250000 | 2024-05-23 3:39PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| BA240621C00255000 | 2024-05-22 12:13PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BA240621C00260000 | 2024-05-23 2:34PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BA240621C00265000 | 2024-05-06 1:09PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00270000 | 2024-05-23 2:56PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00275000 | 2024-05-23 11:23AM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00280000 | 2024-05-23 9:39AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00285000 | 2024-05-06 1:10PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00290000 | 2024-05-23 12:29PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| BA240621C00300000 | 2024-05-23 2:17PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BA240621C00310000 | 2024-05-23 12:18PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240621C00320000 | 2024-05-23 12:30PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BA240621C00330000 | 2024-05-23 12:30PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA240621C00340000 | 2024-04-10 9:42AM EDT | 340.00 | 0.02 | 0.01 | 1.50 | 0.00 | - | 1 | 223 | 122.36% |
| BA240621C00350000 | 2024-05-06 1:16PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BA240621C00360000 | 2024-04-15 10:24AM EDT | 360.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 13 | 507 | 87.50% |
| BA240621C00370000 | 2024-05-23 12:58PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240621C00380000 | 2024-03-11 1:13PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 42 | 100.39% |
| BA240621C00390000 | 2024-05-23 2:47PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00085000 | 2024-05-23 3:53PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA240621P00090000 | 2024-05-23 11:19AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621P00100000 | 2024-05-23 2:24PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BA240621P00105000 | 2024-05-06 3:31PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00110000 | 2024-05-23 3:39PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BA240621P00115000 | 2024-05-23 3:32PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00120000 | 2024-05-23 3:53PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| BA240621P00125000 | 2024-05-23 2:43PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| BA240621P00130000 | 2024-05-23 3:53PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| BA240621P00135000 | 2024-05-23 1:44PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240621P00140000 | 2024-05-23 3:57PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| BA240621P00145000 | 2024-05-23 3:57PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| BA240621P00150000 | 2024-05-23 3:58PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| BA240621P00155000 | 2024-05-23 3:57PM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 6.25% |
| BA240621P00160000 | 2024-05-23 3:59PM EDT | 160.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,892 | 0 | 6.25% |
| BA240621P00165000 | 2024-05-23 3:58PM EDT | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 3.13% |
| BA240621P00170000 | 2024-05-23 3:59PM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2,143 | 0 | 1.56% |
| BA240621P00175000 | 2024-05-23 3:57PM EDT | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| BA240621P00180000 | 2024-05-23 3:57PM EDT | 180.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 0.00% |
| BA240621P00185000 | 2024-05-23 3:49PM EDT | 185.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| BA240621P00190000 | 2024-05-23 3:10PM EDT | 190.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BA240621P00195000 | 2024-05-23 3:31PM EDT | 195.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| BA240621P00200000 | 2024-05-23 2:38PM EDT | 200.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240621P00205000 | 2024-05-20 11:42AM EDT | 205.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00210000 | 2024-05-23 1:06PM EDT | 210.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240621P00215000 | 2024-05-16 12:15PM EDT | 215.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00220000 | 2024-05-23 3:12PM EDT | 220.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00230000 | 2024-05-23 3:12PM EDT | 230.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| BA240621P00235000 | 2024-05-08 2:46PM EDT | 235.00 | 54.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00240000 | 2024-05-23 3:12PM EDT | 240.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| BA240621P00250000 | 2024-05-23 3:11PM EDT | 250.00 | 76.84 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| BA240621P00260000 | 2024-05-23 3:11PM EDT | 260.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BA240621P00265000 | 2024-05-17 3:54PM EDT | 265.00 | 79.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240621P00270000 | 2024-05-17 3:54PM EDT | 270.00 | 84.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621P00275000 | 2024-05-10 3:54PM EDT | 275.00 | 96.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00280000 | 2024-05-13 3:45PM EDT | 280.00 | 101.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00290000 | 2024-05-13 3:45PM EDT | 290.00 | 111.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 300.00 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00380000 | 2024-05-22 3:39PM EDT | 380.00 | 194.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.