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
64.444,00 +157,62 (+0,25%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00090000 | 2024-05-24 11:32AM EDT | 90.00 | 84.15 | 84.65 | 89.60 | 0.00 | - | 2 | 1 | 133.69% |
| BA240719C00100000 | 2024-06-20 9:44AM EDT | 100.00 | 73.51 | 74.70 | 79.65 | 0.00 | - | 3 | 28 | 116.85% |
| BA240719C00105000 | 2024-05-07 9:46AM EDT | 105.00 | 73.30 | 82.20 | 91.00 | 0.00 | - | 1 | 6 | 283.52% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 110.00 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 398.63% |
| BA240719C00130000 | 2024-06-18 3:35PM EDT | 130.00 | 46.20 | 44.85 | 49.95 | 0.00 | - | 6 | 26 | 73.83% |
| BA240719C00135000 | 2024-06-13 11:39AM EDT | 135.00 | 46.00 | 39.90 | 44.85 | 0.00 | - | 2 | 12 | 65.92% |
| BA240719C00140000 | 2024-06-07 1:36PM EDT | 140.00 | 51.87 | 35.10 | 39.90 | 0.00 | - | 4 | 21 | 60.72% |
| BA240719C00145000 | 2024-06-05 1:31PM EDT | 145.00 | 46.00 | 30.05 | 35.05 | 0.00 | - | 1 | 6 | 54.15% |
| BA240719C00150000 | 2024-06-21 3:21PM EDT | 150.00 | 27.42 | 25.45 | 30.00 | +2.42 | +9.68% | 2 | 70 | 70.65% |
| BA240719C00155000 | 2024-06-20 2:17PM EDT | 155.00 | 21.67 | 21.85 | 23.70 | 0.00 | - | 2 | 106 | 50.98% |
| BA240719C00160000 | 2024-06-21 3:45PM EDT | 160.00 | 18.18 | 17.65 | 19.00 | -0.10 | -0.55% | 11 | 176 | 44.92% |
| BA240719C00165000 | 2024-06-21 3:21PM EDT | 165.00 | 13.85 | 13.25 | 14.65 | 0.00 | - | 5 | 288 | 40.48% |
| BA240719C00170000 | 2024-06-21 3:36PM EDT | 170.00 | 10.00 | 10.00 | 10.55 | -0.08 | -0.79% | 68 | 981 | 36.02% |
| BA240719C00175000 | 2024-06-21 3:56PM EDT | 175.00 | 7.05 | 6.50 | 7.05 | -0.05 | -0.70% | 464 | 2,307 | 32.72% |
| BA240719C00180000 | 2024-06-21 3:58PM EDT | 180.00 | 4.50 | 4.40 | 4.60 | -0.15 | -3.23% | 1,965 | 4,062 | 31.90% |
| BA240719C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 2.79 | 2.70 | 2.87 | -0.18 | -6.06% | 464 | 3,331 | 31.60% |
| BA240719C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 1.64 | 1.52 | 1.70 | -0.15 | -8.38% | 2,053 | 4,689 | 31.46% |
| BA240719C00195000 | 2024-06-21 3:58PM EDT | 195.00 | 0.95 | 0.50 | 1.00 | -0.12 | -11.21% | 692 | 4,753 | 31.81% |
| BA240719C00200000 | 2024-06-21 3:54PM EDT | 200.00 | 0.55 | 0.52 | 0.59 | -0.06 | -9.84% | 536 | 4,890 | 32.42% |
| BA240719C00205000 | 2024-06-21 3:42PM EDT | 205.00 | 0.31 | 0.33 | 0.37 | -0.06 | -16.22% | 321 | 1,170 | 33.55% |
| BA240719C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.22 | 0.12 | 0.28 | +0.01 | +4.76% | 684 | 5,873 | 35.79% |
| BA240719C00215000 | 2024-06-21 3:00PM EDT | 215.00 | 0.16 | 0.10 | 0.19 | -0.01 | -5.88% | 49 | 1,005 | 37.11% |
| BA240719C00220000 | 2024-06-21 2:13PM EDT | 220.00 | 0.12 | 0.10 | 0.15 | +0.03 | +33.33% | 40 | 3,820 | 39.16% |
| BA240719C00225000 | 2024-06-20 2:18PM EDT | 225.00 | 0.31 | 0.00 | 0.14 | +0.24 | +342.86% | 2 | 221 | 42.09% |
| BA240719C00230000 | 2024-06-21 1:15PM EDT | 230.00 | 0.06 | 0.01 | 0.12 | -0.01 | -14.29% | 12 | 1,334 | 44.24% |
| BA240719C00235000 | 2024-06-14 3:39PM EDT | 235.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 52.69% |
| BA240719C00240000 | 2024-06-21 1:12PM EDT | 240.00 | 0.04 | 0.00 | 0.07 | -0.07 | -63.64% | 4 | 709 | 46.88% |
| BA240719C00245000 | 2024-06-17 9:53AM EDT | 245.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 52.73% |
| BA240719C00250000 | 2024-06-20 9:55AM EDT | 250.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 10 | 2,479 | 50.78% |
| BA240719C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 57.81% |
| BA240719C00260000 | 2024-06-18 3:50PM EDT | 260.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,306 | 56.25% |
| BA240719C00265000 | 2024-06-07 1:28PM EDT | 265.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 3 | 3 | 62.99% |
| BA240719C00270000 | 2024-06-20 10:05AM EDT | 270.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 597 | 65.04% |
| BA240719C00275000 | 2024-05-28 3:13PM EDT | 275.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 67.48% |
| BA240719C00280000 | 2024-06-18 3:48PM EDT | 280.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 614 | 63.67% |
| BA240719C00290000 | 2024-06-10 2:25PM EDT | 290.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 549 | 74.32% |
| BA240719C00300000 | 2024-06-20 9:57AM EDT | 300.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 621 | 78.13% |
| BA240719C00310000 | 2024-06-13 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 82.32% |
| BA240719C00320000 | 2024-06-10 2:26PM EDT | 320.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 86.33% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719P00095000 | 2024-06-20 11:56AM EDT | 95.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 169 | 96.09% |
| BA240719P00100000 | 2024-06-18 9:30AM EDT | 100.00 | 0.15 | 0.02 | 0.08 | 0.00 | - | 5 | 412 | 82.03% |
| BA240719P00105000 | 2024-06-21 10:27AM EDT | 105.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 5 | 123 | 80.27% |
| BA240719P00110000 | 2024-06-21 3:46PM EDT | 110.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 33 | 372 | 70.70% |
| BA240719P00115000 | 2024-06-21 2:51PM EDT | 115.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 8 | 139 | 61.72% |
| BA240719P00120000 | 2024-06-21 2:51PM EDT | 120.00 | 0.06 | 0.03 | 0.21 | +0.01 | +20.00% | 14 | 467 | 64.26% |
| BA240719P00125000 | 2024-06-21 3:13PM EDT | 125.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 51 | 247 | 53.71% |
| BA240719P00130000 | 2024-06-21 11:20AM EDT | 130.00 | 0.06 | 0.04 | 0.19 | -0.01 | -14.29% | 15 | 412 | 51.95% |
| BA240719P00135000 | 2024-06-21 2:50PM EDT | 135.00 | 0.10 | 0.05 | 0.21 | +0.01 | +11.11% | 90 | 937 | 50.78% |
| BA240719P00140000 | 2024-06-21 2:55PM EDT | 140.00 | 0.10 | 0.06 | 0.22 | -0.02 | -16.67% | 22 | 1,313 | 45.22% |
| BA240719P00145000 | 2024-06-21 3:57PM EDT | 145.00 | 0.14 | 0.09 | 0.20 | -0.08 | -36.36% | 22 | 907 | 38.67% |
| BA240719P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 0.30 | 0.22 | 0.30 | +0.03 | +11.11% | 115 | 1,305 | 35.60% |
| BA240719P00155000 | 2024-06-21 3:58PM EDT | 155.00 | 0.48 | 0.34 | 0.50 | -0.05 | -9.43% | 219 | 2,012 | 33.23% |
| BA240719P00160000 | 2024-06-21 3:48PM EDT | 160.00 | 0.89 | 0.78 | 0.97 | -0.11 | -11.00% | 532 | 15,151 | 32.30% |
| BA240719P00165000 | 2024-06-21 3:48PM EDT | 165.00 | 1.55 | 1.10 | 1.70 | -0.20 | -11.43% | 285 | 3,654 | 30.86% |
| BA240719P00170000 | 2024-06-21 3:52PM EDT | 170.00 | 2.75 | 2.71 | 2.82 | -0.25 | -8.33% | 393 | 4,835 | 29.20% |
| BA240719P00175000 | 2024-06-21 3:57PM EDT | 175.00 | 4.52 | 4.45 | 4.70 | -0.45 | -9.05% | 1,863 | 3,818 | 28.55% |
| BA240719P00180000 | 2024-06-21 3:53PM EDT | 180.00 | 7.10 | 6.95 | 7.50 | -0.48 | -6.33% | 252 | 2,381 | 29.03% |
| BA240719P00185000 | 2024-06-21 3:49PM EDT | 185.00 | 10.70 | 10.05 | 10.60 | -0.05 | -0.47% | 374 | 1,874 | 27.32% |
| BA240719P00190000 | 2024-06-21 3:29PM EDT | 190.00 | 14.30 | 14.10 | 15.10 | -0.38 | -2.59% | 27 | 1,542 | 31.18% |
| BA240719P00195000 | 2024-06-21 2:32PM EDT | 195.00 | 18.78 | 18.05 | 18.95 | -0.47 | -2.44% | 6 | 408 | 26.47% |
| BA240719P00200000 | 2024-06-21 2:28PM EDT | 200.00 | 23.70 | 22.85 | 24.50 | -1.87 | -7.31% | 16 | 878 | 37.87% |
| BA240719P00205000 | 2024-06-11 11:45AM EDT | 205.00 | 21.21 | 25.90 | 30.85 | 0.00 | - | 21 | 4 | 55.30% |
| BA240719P00210000 | 2024-06-18 9:36AM EDT | 210.00 | 33.82 | 31.05 | 35.85 | 0.00 | - | 9 | 0 | 60.82% |
| BA240719P00215000 | 2024-05-28 9:53AM EDT | 215.00 | 36.90 | 35.80 | 40.85 | 0.00 | - | 15 | 0 | 66.04% |
| BA240719P00220000 | 2024-06-11 1:01PM EDT | 220.00 | 36.59 | 39.70 | 47.35 | 0.00 | - | 1 | 0 | 83.28% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 230.00 | 65.00 | 54.80 | 56.05 | 0.00 | - | 9 | 0 | 76.12% |
| BA240719P00240000 | 2024-05-03 1:53PM EDT | 240.00 | 60.78 | 58.05 | 67.00 | 0.00 | - | 1 | 0 | 99.61% |
| BA240719P00250000 | 2024-06-12 10:51AM EDT | 250.00 | 65.75 | 70.85 | 75.80 | 0.00 | - | 4 | 0 | 96.46% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 260.00 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 107.98% |
| BA240719P00275000 | 2024-06-03 3:59PM EDT | 275.00 | 89.45 | 95.60 | 101.05 | 0.00 | - | 2 | 0 | 117.24% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 280.00 | 108.25 | 94.45 | 95.60 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 120.23 | 104.35 | 105.60 | 0.00 | - | - | 0 | 0.00% |
| BA240719P00320000 | 2024-06-06 1:09PM EDT | 320.00 | 129.70 | 140.80 | 145.85 | 0.00 | - | - | 0 | 141.87% |
© 2024 Yahoo. Todos os direitos reservados.