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
64.468,16 +189,18 (+0,29%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705C00150000 | 2024-06-18 3:13PM EDT | 150.00 | 24.90 | 24.80 | 29.80 | 0.00 | - | 3 | 108 | 62.70% |
| BA240705C00155000 | 2024-06-03 1:16PM EDT | 155.00 | 26.33 | 21.80 | 22.50 | 0.00 | - | 5 | 5 | 56.40% |
| BA240705C00160000 | 2024-06-21 3:43PM EDT | 160.00 | 16.70 | 16.05 | 18.55 | +1.08 | +6.91% | 11 | 20 | 59.67% |
| BA240705C00165000 | 2024-06-21 9:55AM EDT | 165.00 | 13.30 | 11.60 | 13.45 | +0.86 | +6.91% | 2 | 20 | 46.48% |
| BA240705C00170000 | 2024-06-21 2:39PM EDT | 170.00 | 8.45 | 7.55 | 8.85 | +0.85 | +11.18% | 32 | 37 | 37.45% |
| BA240705C00175000 | 2024-06-21 3:57PM EDT | 175.00 | 5.01 | 4.90 | 5.35 | -0.24 | -4.57% | 69 | 415 | 34.20% |
| BA240705C00180000 | 2024-06-21 3:43PM EDT | 180.00 | 2.45 | 2.28 | 2.70 | -0.29 | -10.58% | 134 | 433 | 31.28% |
| BA240705C00185000 | 2024-06-21 3:58PM EDT | 185.00 | 1.25 | 1.11 | 1.33 | -0.11 | -8.09% | 358 | 548 | 31.54% |
| BA240705C00190000 | 2024-06-21 3:58PM EDT | 190.00 | 0.58 | 0.53 | 0.64 | -0.08 | -12.12% | 1,291 | 784 | 32.57% |
| BA240705C00195000 | 2024-06-21 3:23PM EDT | 195.00 | 0.28 | 0.23 | 0.31 | -0.05 | -15.15% | 19 | 567 | 33.94% |
| BA240705C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 534 | 1,066 | 36.52% |
| BA240705C00205000 | 2024-06-21 9:53AM EDT | 205.00 | 0.12 | 0.07 | 0.20 | +0.02 | +20.00% | 2 | 565 | 43.07% |
| BA240705C00210000 | 2024-06-21 1:14PM EDT | 210.00 | 0.13 | 0.05 | 0.13 | +0.06 | +85.71% | 24 | 93 | 45.31% |
| BA240705C00215000 | 2024-06-18 10:33AM EDT | 215.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | 22 | 34 | 50.98% |
| BA240705C00220000 | 2024-06-18 10:49AM EDT | 220.00 | 0.05 | 0.02 | 0.28 | 0.00 | - | 3 | 24 | 56.45% |
| BA240705C00225000 | 2024-06-12 12:14PM EDT | 225.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 5 | 6 | 58.59% |
| BA240705C00230000 | 2024-06-12 2:55PM EDT | 230.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 13 | 53.91% |
| BA240705C00235000 | 2024-06-18 11:51AM EDT | 235.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 13 | 61.72% |
| BA240705C00245000 | 2024-06-10 1:38PM EDT | 245.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | - | 5 | 77.34% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 92.97% |
| BA240705P00125000 | 2024-05-29 2:47PM EDT | 125.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 84.38% |
| BA240705P00130000 | 2024-06-21 11:51AM EDT | 130.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 2 | 16 | 58.59% |
| BA240705P00135000 | 2024-06-17 10:30AM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 43 | 84 | 55.08% |
| BA240705P00140000 | 2024-06-20 2:54PM EDT | 140.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 1 | 35 | 51.17% |
| BA240705P00145000 | 2024-06-21 3:41PM EDT | 145.00 | 0.06 | 0.02 | 0.07 | -0.09 | -60.00% | 8 | 53 | 47.46% |
| BA240705P00150000 | 2024-06-20 2:35PM EDT | 150.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 286 | 366 | 51.32% |
| BA240705P00155000 | 2024-06-21 12:55PM EDT | 155.00 | 0.10 | 0.05 | 0.23 | -0.14 | -58.33% | 201 | 149 | 40.53% |
| BA240705P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.23 | 0.23 | 0.27 | -0.11 | -32.35% | 70 | 921 | 33.45% |
| BA240705P00165000 | 2024-06-21 3:51PM EDT | 165.00 | 0.53 | 0.52 | 0.86 | -0.22 | -29.33% | 42 | 327 | 34.55% |
| BA240705P00170000 | 2024-06-21 3:56PM EDT | 170.00 | 1.31 | 1.31 | 1.51 | -0.33 | -20.12% | 150 | 650 | 30.32% |
| BA240705P00175000 | 2024-06-21 3:37PM EDT | 175.00 | 3.05 | 2.88 | 3.25 | -0.40 | -11.59% | 107 | 519 | 30.09% |
| BA240705P00180000 | 2024-06-21 2:46PM EDT | 180.00 | 5.75 | 5.50 | 6.20 | -0.25 | -4.17% | 24 | 406 | 31.75% |
| BA240705P00185000 | 2024-06-21 3:40PM EDT | 185.00 | 9.25 | 8.95 | 10.20 | -0.20 | -2.12% | 8 | 205 | 35.71% |
| BA240705P00190000 | 2024-06-21 11:33AM EDT | 190.00 | 12.76 | 13.35 | 14.80 | -1.24 | -8.86% | 2 | 65 | 41.68% |
| BA240705P00195000 | 2024-06-20 9:30AM EDT | 195.00 | 17.97 | 18.05 | 19.70 | -3.53 | -16.42% | 5 | 23 | 49.29% |
| BA240705P00200000 | 2024-06-17 3:37PM EDT | 200.00 | 21.47 | 23.00 | 23.75 | 0.00 | - | 10 | 0 | 40.53% |
| BA240705P00205000 | 2024-06-20 3:52PM EDT | 205.00 | 28.60 | 26.05 | 30.90 | 0.00 | - | 3 | 2 | 80.25% |
| BA240705P00210000 | 2024-06-11 3:48PM EDT | 210.00 | 24.75 | 30.70 | 35.95 | 0.00 | - | 10 | 0 | 88.82% |
| BA240705P00240000 | 2024-06-20 3:52PM EDT | 240.00 | 63.60 | 62.70 | 65.85 | 0.00 | - | 3 | 2 | 99.76% |
| BA240705P00245000 | 2024-06-20 3:52PM EDT | 245.00 | 68.60 | 65.90 | 70.90 | 0.00 | - | 2 | 1 | 134.84% |
| BA240705P00250000 | 2024-06-17 3:33PM EDT | 250.00 | 71.48 | 71.15 | 76.00 | 0.00 | - | 1 | 0 | 81.84% |
© 2024 Yahoo. Todos os direitos reservados.