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
64.440,38 +154,02 (+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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240726C00130000 | 2024-06-18 3:35PM EDT | 130.00 | 46.48 | 44.25 | 50.85 | 0.00 | - | 5 | 11 | 68.29% |
| BA240726C00165000 | 2024-06-20 10:02AM EDT | 165.00 | 15.29 | 14.40 | 15.55 | -0.71 | -4.44% | 3 | 6 | 41.19% |
| BA240726C00170000 | 2024-06-21 2:46PM EDT | 170.00 | 11.61 | 11.20 | 12.05 | +0.31 | +2.74% | 37 | 72 | 39.67% |
| BA240726C00175000 | 2024-06-21 2:46PM EDT | 175.00 | 8.40 | 8.10 | 9.65 | -0.15 | -1.75% | 12 | 95 | 41.36% |
| BA240726C00180000 | 2024-06-21 3:28PM EDT | 180.00 | 6.15 | 5.80 | 6.40 | 0.00 | - | 14 | 96 | 36.88% |
| BA240726C00185000 | 2024-06-21 3:05PM EDT | 185.00 | 4.24 | 3.95 | 4.45 | -0.18 | -4.07% | 36 | 114 | 36.23% |
| BA240726C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 2.75 | 2.66 | 3.05 | +0.04 | +1.48% | 22 | 155 | 36.09% |
| BA240726C00195000 | 2024-06-21 1:50PM EDT | 195.00 | 1.80 | 1.29 | 1.90 | +0.28 | +18.42% | 11 | 69 | 35.12% |
| BA240726C00200000 | 2024-06-21 3:42PM EDT | 200.00 | 1.15 | 0.91 | 1.29 | -0.10 | -8.00% | 35 | 187 | 35.74% |
| BA240726C00205000 | 2024-06-21 12:39PM EDT | 205.00 | 0.90 | 0.47 | 0.80 | +0.10 | +12.50% | 4 | 141 | 35.60% |
| BA240726C00210000 | 2024-06-21 1:11PM EDT | 210.00 | 0.53 | 0.35 | 0.61 | +0.06 | +12.77% | 104 | 40 | 37.33% |
| BA240726C00215000 | 2024-06-20 2:38PM EDT | 215.00 | 0.28 | 0.04 | 0.81 | 0.00 | - | 3 | 18 | 43.80% |
| BA240726C00220000 | 2024-06-20 9:30AM EDT | 220.00 | 0.30 | 0.03 | 0.77 | 0.00 | - | 3 | 13 | 47.05% |
| BA240726C00225000 | 2024-06-18 10:05AM EDT | 225.00 | 0.25 | 0.00 | 0.54 | 0.00 | - | 2 | 7 | 47.10% |
| BA240726C00230000 | 2024-06-10 10:44AM EDT | 230.00 | 0.46 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 53.52% |
| BA240726C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 2 | 1 | 59.18% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240726P00110000 | 2024-06-20 9:33AM EDT | 110.00 | 0.07 | 0.01 | 0.56 | 0.00 | - | 1 | 3 | 77.83% |
| BA240726P00135000 | 2024-06-20 9:55AM EDT | 135.00 | 0.62 | 0.03 | 0.72 | 0.00 | - | 2 | 4 | 50.10% |
| BA240726P00145000 | 2024-06-21 12:42PM EDT | 145.00 | 0.37 | 0.30 | 0.60 | -0.06 | -13.95% | 5 | 18 | 42.77% |
| BA240726P00150000 | 2024-06-21 2:01PM EDT | 150.00 | 0.53 | 0.29 | 0.74 | -0.01 | -1.85% | 6 | 71 | 38.77% |
| BA240726P00155000 | 2024-06-21 1:47PM EDT | 155.00 | 0.92 | 0.71 | 1.22 | -0.36 | -28.12% | 15 | 54 | 37.66% |
| BA240726P00160000 | 2024-06-21 3:41PM EDT | 160.00 | 1.57 | 1.21 | 1.97 | -0.11 | -6.55% | 29 | 94 | 36.77% |
| BA240726P00165000 | 2024-06-21 3:08PM EDT | 165.00 | 2.64 | 2.12 | 2.65 | -0.03 | -1.12% | 33 | 136 | 33.47% |
| BA240726P00170000 | 2024-06-21 3:57PM EDT | 170.00 | 3.95 | 3.80 | 4.50 | -0.29 | -6.84% | 43 | 127 | 34.71% |
| BA240726P00175000 | 2024-06-21 3:32PM EDT | 175.00 | 5.86 | 5.65 | 6.25 | -0.48 | -7.57% | 23 | 87 | 32.73% |
| BA240726P00180000 | 2024-06-21 3:07PM EDT | 180.00 | 8.50 | 8.05 | 8.75 | -0.45 | -5.03% | 5 | 115 | 31.78% |
| BA240726P00185000 | 2024-06-21 2:24PM EDT | 185.00 | 11.87 | 11.20 | 11.90 | -0.93 | -7.27% | 22 | 24 | 31.24% |
| BA240726P00190000 | 2024-06-21 2:32PM EDT | 190.00 | 14.88 | 13.30 | 15.70 | -2.30 | -13.39% | 1 | 45 | 31.53% |
| BA240726P00195000 | 2024-06-21 11:33AM EDT | 195.00 | 18.97 | 18.45 | 20.80 | -1.08 | -5.39% | 5 | 24 | 38.16% |
| BA240726P00200000 | 2024-06-21 11:09AM EDT | 200.00 | 23.68 | 22.50 | 24.85 | -1.97 | -7.68% | 1 | 14 | 36.74% |
| BA240726P00210000 | 2024-06-13 9:40AM EDT | 210.00 | 26.15 | 30.00 | 36.75 | 0.00 | - | 5 | 0 | 60.50% |
| BA240726P00215000 | 2024-06-06 10:35AM EDT | 215.00 | 26.66 | 34.95 | 41.70 | 0.00 | - | - | 0 | 65.05% |
| BA240726P00220000 | 2024-06-07 9:52AM EDT | 220.00 | 28.70 | 40.25 | 46.60 | 0.00 | - | 4 | 0 | 68.99% |
© 2024 Yahoo. Todos os direitos reservados.