Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.419,64 +156,66 (+0,24%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00100000 | 2024-06-05 11:21AM EDT | 100.00 | 89.00 | 72.60 | 81.00 | 0.00 | - | - | 10 | 212.31% |
| BA240628C00120000 | 2024-05-22 1:24PM EDT | 120.00 | 66.93 | 55.80 | 57.45 | 0.00 | - | - | 2 | 125.78% |
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 140.00 | 38.98 | 36.65 | 41.70 | 0.00 | - | - | 1 | 172.27% |
| BA240628C00145000 | 2024-06-14 2:10PM EDT | 145.00 | 32.91 | 31.10 | 32.45 | 0.00 | - | 1 | 4 | 83.11% |
| BA240628C00150000 | 2024-06-14 2:50PM EDT | 150.00 | 27.40 | 26.10 | 27.90 | 0.00 | - | 1 | 11 | 81.74% |
| BA240628C00155000 | 2024-06-20 3:13PM EDT | 155.00 | 21.60 | 20.15 | 23.15 | 0.00 | - | 5 | 21 | 50.59% |
| BA240628C00160000 | 2024-06-21 2:26PM EDT | 160.00 | 16.80 | 15.20 | 17.40 | +1.35 | +8.74% | 22 | 57 | 65.58% |
| BA240628C00165000 | 2024-06-21 2:21PM EDT | 165.00 | 11.93 | 10.95 | 12.40 | +0.08 | +0.68% | 2 | 267 | 50.44% |
| BA240628C00167500 | 2024-06-21 2:22PM EDT | 167.50 | 9.71 | 8.60 | 10.55 | +0.11 | +1.15% | 3 | 9 | 53.37% |
| BA240628C00170000 | 2024-06-21 3:40PM EDT | 170.00 | 7.26 | 6.65 | 7.80 | -0.29 | -3.84% | 47 | 133 | 40.75% |
| BA240628C00172500 | 2024-06-21 3:54PM EDT | 172.50 | 5.75 | 4.85 | 5.80 | +0.20 | +3.60% | 138 | 118 | 37.99% |
| BA240628C00175000 | 2024-06-21 3:58PM EDT | 175.00 | 3.95 | 3.75 | 4.00 | -0.20 | -4.82% | 872 | 1,848 | 35.13% |
| BA240628C00177500 | 2024-06-21 3:59PM EDT | 177.50 | 2.52 | 2.25 | 2.63 | -0.26 | -9.35% | 1,114 | 746 | 33.99% |
| BA240628C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 1.59 | 1.49 | 1.66 | -0.31 | -16.32% | 2,311 | 1,737 | 33.77% |
| BA240628C00182500 | 2024-06-21 3:59PM EDT | 182.50 | 1.00 | 0.86 | 1.09 | -0.19 | -15.97% | 947 | 1,100 | 35.16% |
| BA240628C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 0.63 | 0.57 | 0.63 | -0.16 | -20.25% | 1,105 | 2,564 | 35.11% |
| BA240628C00187500 | 2024-06-21 3:49PM EDT | 187.50 | 0.35 | 0.33 | 0.38 | -0.15 | -30.00% | 1,934 | 580 | 35.99% |
| BA240628C00190000 | 2024-06-21 3:45PM EDT | 190.00 | 0.24 | 0.20 | 0.24 | -0.08 | -25.00% | 792 | 1,731 | 37.40% |
| BA240628C00192500 | 2024-06-21 3:44PM EDT | 192.50 | 0.13 | 0.08 | 0.17 | -0.06 | -31.58% | 191 | 562 | 39.55% |
| BA240628C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 0.11 | 0.07 | 0.12 | -0.03 | -21.43% | 357 | 710 | 41.60% |
| BA240628C00197500 | 2024-06-21 1:03PM EDT | 197.50 | 0.12 | 0.04 | 0.15 | +0.02 | +20.00% | 13 | 146 | 47.66% |
| BA240628C00200000 | 2024-06-21 3:52PM EDT | 200.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 722 | 1,001 | 47.85% |
| BA240628C00202500 | 2024-06-20 10:30AM EDT | 202.50 | 0.07 | 0.02 | 0.13 | -0.06 | -46.15% | 1 | 131 | 50.39% |
| BA240628C00205000 | 2024-06-21 3:52PM EDT | 205.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 835 | 51.37% |
| BA240628C00207500 | 2024-06-21 12:53PM EDT | 207.50 | 0.05 | 0.02 | 0.24 | -0.15 | -75.00% | 40 | 2 | 62.89% |
| BA240628C00210000 | 2024-06-21 3:42PM EDT | 210.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 43 | 500 | 57.62% |
| BA240628C00212500 | 2024-06-10 9:44AM EDT | 212.50 | 0.49 | 0.00 | 0.04 | 0.00 | - | - | 1 | 55.47% |
| BA240628C00215000 | 2024-06-21 11:30AM EDT | 215.00 | 0.13 | 0.02 | 0.06 | +0.10 | +333.33% | 4 | 550 | 63.28% |
| BA240628C00220000 | 2024-06-20 3:05PM EDT | 220.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 11 | 412 | 78.91% |
| BA240628C00225000 | 2024-06-13 11:32AM EDT | 225.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 51 | 93 | 68.75% |
| BA240628C00230000 | 2024-06-14 9:57AM EDT | 230.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 16 | 29 | 92.77% |
| BA240628C00235000 | 2024-06-21 3:39PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 28 | 7 | 71.88% |
| BA240628C00245000 | 2024-06-18 10:45AM EDT | 245.00 | 0.01 | 0.00 | 0.20 | -0.10 | -90.91% | 10 | 30 | 109.96% |
| BA240628C00250000 | 2024-06-21 12:27PM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 220 | 3 | 115.63% |
| BA240628C00255000 | 2024-06-21 12:46PM EDT | 255.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 360 | 1 | 103.91% |
| BA240628C00260000 | 2024-06-21 2:36PM EDT | 260.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 16 | 129.69% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00100000 | 2024-06-20 9:44AM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 167.19% |
| BA240628P00120000 | 2024-06-20 2:18PM EDT | 120.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 8 | 60 | 132.81% |
| BA240628P00130000 | 2024-06-20 2:05PM EDT | 130.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 5 | 102.34% |
| BA240628P00135000 | 2024-06-20 2:06PM EDT | 135.00 | 0.20 | 0.00 | 0.11 | +0.19 | +1,900.00% | 1 | 40 | 89.06% |
| BA240628P00140000 | 2024-06-21 1:44PM EDT | 140.00 | 0.07 | 0.00 | 0.09 | +0.03 | +75.00% | 8 | 105 | 76.17% |
| BA240628P00145000 | 2024-06-20 2:18PM EDT | 145.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 13 | 137 | 71.88% |
| BA240628P00150000 | 2024-06-21 3:15PM EDT | 150.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 828 | 535 | 53.91% |
| BA240628P00155000 | 2024-06-21 3:28PM EDT | 155.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 132 | 498 | 49.81% |
| BA240628P00160000 | 2024-06-21 3:57PM EDT | 160.00 | 0.08 | 0.08 | 0.12 | -0.06 | -42.86% | 610 | 1,012 | 41.99% |
| BA240628P00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.22 | 0.20 | 0.25 | -0.14 | -38.89% | 662 | 1,978 | 36.04% |
| BA240628P00167500 | 2024-06-21 3:51PM EDT | 167.50 | 0.38 | 0.35 | 0.40 | -0.20 | -34.48% | 409 | 993 | 33.69% |
| BA240628P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.67 | 0.63 | 0.70 | -0.31 | -31.63% | 946 | 2,286 | 32.28% |
| BA240628P00172500 | 2024-06-21 3:59PM EDT | 172.50 | 1.18 | 1.14 | 1.28 | -0.43 | -26.71% | 617 | 2,012 | 32.08% |
| BA240628P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 1.98 | 1.96 | 2.09 | -0.54 | -21.43% | 785 | 1,417 | 31.15% |
| BA240628P00177500 | 2024-06-21 3:59PM EDT | 177.50 | 3.25 | 3.15 | 3.30 | -0.55 | -14.47% | 618 | 930 | 30.98% |
| BA240628P00180000 | 2024-06-21 3:52PM EDT | 180.00 | 4.80 | 4.65 | 4.95 | -0.55 | -10.28% | 387 | 735 | 31.93% |
| BA240628P00182500 | 2024-06-21 3:48PM EDT | 182.50 | 6.61 | 6.40 | 7.00 | -0.32 | -4.62% | 144 | 183 | 34.72% |
| BA240628P00185000 | 2024-06-21 3:19PM EDT | 185.00 | 8.71 | 7.80 | 9.70 | -0.19 | -2.13% | 234 | 775 | 45.41% |
| BA240628P00187500 | 2024-06-21 2:18PM EDT | 187.50 | 11.19 | 10.25 | 12.15 | -0.51 | -4.36% | 17 | 118 | 51.95% |
| BA240628P00190000 | 2024-06-21 3:22PM EDT | 190.00 | 13.40 | 13.05 | 14.60 | -0.75 | -5.30% | 28 | 119 | 57.93% |
| BA240628P00192500 | 2024-06-17 11:25AM EDT | 192.50 | 13.49 | 15.60 | 17.05 | 0.00 | - | 20 | 47 | 63.53% |
| BA240628P00195000 | 2024-06-20 1:48PM EDT | 195.00 | 20.18 | 17.05 | 20.15 | 0.00 | - | 4 | 5 | 80.47% |
| BA240628P00197500 | 2024-06-20 2:46PM EDT | 197.50 | 22.35 | 20.60 | 22.15 | 0.00 | - | 120 | 1 | 59.13% |
| BA240628P00200000 | 2024-06-06 1:46PM EDT | 200.00 | 10.20 | 22.70 | 25.20 | 0.00 | - | - | 0 | 66.46% |
| BA240628P00202500 | 2024-06-12 11:24AM EDT | 202.50 | 19.20 | 24.55 | 26.85 | 0.00 | - | - | 0 | 82.32% |
| BA240628P00205000 | 2024-06-20 2:21PM EDT | 205.00 | 30.74 | 27.05 | 29.30 | 0.00 | - | 19 | 7 | 86.28% |
© 2024 Yahoo. Todos os direitos reservados.