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
64.430,00 +169,58 (+0,26%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 76.00 | 74.65 | 83.00 | 0.00 | - | 2 | 9 | 74.15% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 115.00 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 54.69% |
| BA241018C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 71.90 | 56.10 | 59.95 | 0.00 | - | 1 | 0 | 61.27% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 60.13% |
| BA241018C00130000 | 2024-06-18 11:32AM EDT | 130.00 | 48.50 | 49.20 | 51.15 | 0.00 | - | 5 | 4 | 52.75% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 135.00 | 52.45 | 45.85 | 48.15 | 0.00 | - | 1 | 12 | 56.01% |
| BA241018C00140000 | 2024-06-18 2:31PM EDT | 140.00 | 39.35 | 40.15 | 41.90 | 0.00 | - | 1 | 5 | 50.57% |
| BA241018C00145000 | 2024-06-14 10:25AM EDT | 145.00 | 37.60 | 35.90 | 37.20 | 0.00 | - | 1 | 34 | 46.74% |
| BA241018C00150000 | 2024-06-13 11:30AM EDT | 150.00 | 35.55 | 31.85 | 33.20 | 0.00 | - | 5 | 61 | 45.19% |
| BA241018C00155000 | 2024-06-18 10:36AM EDT | 155.00 | 27.47 | 27.80 | 29.05 | 0.00 | - | 1 | 25 | 42.74% |
| BA241018C00160000 | 2024-06-20 1:30PM EDT | 160.00 | 23.10 | 24.50 | 25.10 | 0.00 | - | 13 | 78 | 40.53% |
| BA241018C00165000 | 2024-06-21 12:42PM EDT | 165.00 | 21.70 | 20.80 | 22.30 | +1.90 | +9.60% | 1 | 154 | 41.03% |
| BA241018C00170000 | 2024-06-21 11:46AM EDT | 170.00 | 18.10 | 15.15 | 18.40 | +1.69 | +10.30% | 47 | 241 | 37.96% |
| BA241018C00175000 | 2024-06-21 12:49PM EDT | 175.00 | 15.50 | 15.15 | 15.50 | +0.18 | +1.17% | 16 | 489 | 36.95% |
| BA241018C00180000 | 2024-06-21 3:52PM EDT | 180.00 | 12.65 | 12.60 | 12.85 | -0.17 | -1.33% | 16 | 908 | 35.93% |
| BA241018C00185000 | 2024-06-21 3:01PM EDT | 185.00 | 10.52 | 10.35 | 10.65 | +0.22 | +2.14% | 2 | 664 | 35.37% |
| BA241018C00190000 | 2024-06-21 3:43PM EDT | 190.00 | 8.45 | 8.40 | 8.70 | -0.30 | -3.43% | 4 | 707 | 34.79% |
| BA241018C00195000 | 2024-06-21 1:15PM EDT | 195.00 | 6.93 | 5.30 | 7.05 | -0.07 | -1.00% | 4 | 618 | 34.33% |
| BA241018C00200000 | 2024-06-21 3:03PM EDT | 200.00 | 5.45 | 3.95 | 5.65 | +0.05 | +0.93% | 54 | 1,648 | 33.91% |
| BA241018C00205000 | 2024-06-20 3:49PM EDT | 205.00 | 4.59 | 4.30 | 4.50 | +0.14 | +3.15% | 1 | 396 | 33.60% |
| BA241018C00210000 | 2024-06-20 3:19PM EDT | 210.00 | 3.50 | 3.35 | 3.55 | 0.00 | - | 15 | 868 | 33.31% |
| BA241018C00215000 | 2024-06-20 2:33PM EDT | 215.00 | 2.67 | 2.65 | 2.97 | 0.00 | - | 7 | 215 | 33.81% |
| BA241018C00220000 | 2024-06-21 3:49PM EDT | 220.00 | 2.15 | 2.07 | 2.20 | +0.11 | +5.39% | 2 | 955 | 33.05% |
| BA241018C00225000 | 2024-06-21 9:32AM EDT | 225.00 | 1.70 | 1.61 | 1.74 | +1.52 | +844.44% | 15 | 241 | 33.07% |
| BA241018C00230000 | 2024-06-21 1:06PM EDT | 230.00 | 1.32 | 1.25 | 1.38 | +0.28 | +26.92% | 2 | 400 | 33.15% |
| BA241018C00235000 | 2024-06-20 2:58PM EDT | 235.00 | 1.10 | 0.97 | 1.12 | 0.00 | - | 1 | 323 | 33.42% |
| BA241018C00240000 | 2024-06-21 2:23PM EDT | 240.00 | 0.83 | 0.76 | 0.84 | +0.03 | +3.75% | 4 | 172 | 33.15% |
| BA241018C00245000 | 2024-06-20 10:09AM EDT | 245.00 | 0.58 | 0.59 | 0.71 | 0.00 | - | 2 | 318 | 33.70% |
| BA241018C00250000 | 2024-06-20 3:20PM EDT | 250.00 | 0.54 | 0.35 | 0.75 | 0.00 | - | 11 | 391 | 35.68% |
| BA241018C00255000 | 2024-06-20 3:21PM EDT | 255.00 | 0.44 | 0.25 | 0.65 | 0.00 | - | 5 | 349 | 36.27% |
| BA241018C00260000 | 2024-06-21 2:00PM EDT | 260.00 | 0.35 | 0.13 | 0.63 | -0.07 | -16.67% | 2 | 91 | 37.55% |
| BA241018C00265000 | 2024-06-21 12:38PM EDT | 265.00 | 0.30 | 0.11 | 0.57 | -0.03 | -9.09% | 2 | 116 | 38.33% |
| BA241018C00270000 | 2024-06-21 12:36PM EDT | 270.00 | 0.25 | 0.09 | 0.53 | -0.01 | -3.85% | 2 | 124 | 39.23% |
| BA241018C00275000 | 2024-06-21 3:06PM EDT | 275.00 | 0.23 | 0.13 | 0.49 | 0.00 | - | 4 | 113 | 40.06% |
| BA241018C00280000 | 2024-06-21 3:07PM EDT | 280.00 | 0.12 | 0.05 | 0.22 | -0.05 | -29.41% | 5 | 49 | 36.72% |
| BA241018C00285000 | 2024-06-21 3:06PM EDT | 285.00 | 0.19 | 0.04 | 0.39 | +0.01 | +5.56% | 4 | 17 | 41.14% |
| BA241018C00290000 | 2024-06-21 3:05PM EDT | 290.00 | 0.18 | 0.03 | 0.19 | +0.03 | +20.00% | 2 | 19 | 38.28% |
| BA241018C00295000 | 2024-06-21 3:05PM EDT | 295.00 | 0.12 | 0.03 | 0.34 | -0.02 | -14.29% | 2 | 9 | 42.65% |
| BA241018C00300000 | 2024-06-21 3:05PM EDT | 300.00 | 0.10 | 0.03 | 0.37 | 0.00 | - | 2 | 312 | 44.34% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00090000 | 2024-06-21 3:07PM EDT | 90.00 | 0.05 | 0.03 | 0.34 | -0.02 | -28.57% | 18 | 15 | 53.81% |
| BA241018P00095000 | 2024-06-21 3:06PM EDT | 95.00 | 0.11 | 0.00 | 0.14 | +0.02 | +22.22% | 2 | 66 | 48.05% |
| BA241018P00100000 | 2024-06-21 3:07PM EDT | 100.00 | 0.19 | 0.06 | 0.20 | 0.00 | - | 4 | 286 | 46.63% |
| BA241018P00105000 | 2024-06-21 3:08PM EDT | 105.00 | 0.19 | 0.09 | 0.46 | -0.09 | -32.14% | 6 | 208 | 49.10% |
| BA241018P00110000 | 2024-06-21 3:08PM EDT | 110.00 | 0.28 | 0.12 | 0.30 | -0.02 | -6.67% | 6 | 113 | 42.09% |
| BA241018P00115000 | 2024-06-21 12:40PM EDT | 115.00 | 0.37 | 0.17 | 0.63 | -0.01 | -2.63% | 2 | 366 | 44.04% |
| BA241018P00120000 | 2024-06-21 3:11PM EDT | 120.00 | 0.50 | 0.43 | 0.54 | 0.00 | - | 4 | 228 | 39.14% |
| BA241018P00125000 | 2024-06-21 3:11PM EDT | 125.00 | 0.64 | 0.61 | 0.96 | -0.13 | -16.88% | 2 | 351 | 40.14% |
| BA241018P00130000 | 2024-06-20 10:15AM EDT | 130.00 | 1.00 | 0.87 | 0.93 | 0.00 | - | 1 | 213 | 36.13% |
| BA241018P00135000 | 2024-06-21 9:49AM EDT | 135.00 | 1.25 | 1.19 | 1.27 | -0.05 | -3.85% | 4 | 441 | 35.11% |
| BA241018P00140000 | 2024-06-21 12:44PM EDT | 140.00 | 1.60 | 1.62 | 2.00 | -0.40 | -20.00% | 4 | 465 | 35.68% |
| BA241018P00145000 | 2024-06-20 11:53AM EDT | 145.00 | 2.59 | 2.18 | 2.59 | 0.00 | - | 3 | 1,265 | 34.52% |
| BA241018P00150000 | 2024-06-21 3:24PM EDT | 150.00 | 2.93 | 2.93 | 5.05 | -0.37 | -11.21% | 3 | 1,972 | 39.76% |
| BA241018P00155000 | 2024-06-20 11:03AM EDT | 155.00 | 4.65 | 3.90 | 4.05 | 0.00 | - | 12 | 443 | 31.56% |
| BA241018P00160000 | 2024-06-21 3:26PM EDT | 160.00 | 5.20 | 5.05 | 6.75 | -0.16 | -2.99% | 127 | 419 | 35.30% |
| BA241018P00165000 | 2024-06-21 3:41PM EDT | 165.00 | 6.73 | 6.50 | 6.75 | -0.17 | -2.46% | 5 | 279 | 30.07% |
| BA241018P00170000 | 2024-06-21 1:30PM EDT | 170.00 | 8.44 | 8.25 | 9.00 | -0.31 | -3.54% | 19 | 1,971 | 30.57% |
| BA241018P00175000 | 2024-06-21 3:41PM EDT | 175.00 | 10.73 | 10.40 | 10.65 | +0.03 | +0.28% | 91 | 1,700 | 28.66% |
| BA241018P00180000 | 2024-06-21 10:03AM EDT | 180.00 | 12.90 | 12.80 | 13.10 | -0.40 | -3.01% | 1 | 878 | 27.97% |
| BA241018P00185000 | 2024-06-20 9:32AM EDT | 185.00 | 17.40 | 15.60 | 15.90 | 0.00 | - | 1 | 834 | 27.30% |
| BA241018P00190000 | 2024-06-20 2:04PM EDT | 190.00 | 20.00 | 18.55 | 19.60 | 0.00 | - | 1 | 820 | 28.13% |
| BA241018P00195000 | 2024-06-20 10:08AM EDT | 195.00 | 24.12 | 21.65 | 23.10 | 0.00 | - | 14 | 499 | 27.66% |
| BA241018P00200000 | 2024-06-17 2:18PM EDT | 200.00 | 24.10 | 25.70 | 26.90 | 0.00 | - | 1 | 371 | 27.25% |
| BA241018P00205000 | 2024-06-20 9:39AM EDT | 205.00 | 33.04 | 29.70 | 30.95 | 0.00 | - | 25 | 149 | 26.84% |
| BA241018P00210000 | 2024-06-05 3:51PM EDT | 210.00 | 24.50 | 33.65 | 38.30 | 0.00 | - | 5 | 24 | 37.70% |
| BA241018P00215000 | 2024-05-30 9:38AM EDT | 215.00 | 41.58 | 37.95 | 39.75 | 0.00 | - | 1 | 138 | 26.51% |
| BA241018P00220000 | 2024-06-14 10:51AM EDT | 220.00 | 42.85 | 42.70 | 43.85 | 0.00 | - | 1 | 46 | 22.28% |
| BA241018P00225000 | 2024-05-09 12:54PM EDT | 225.00 | 44.65 | 35.40 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 52.82 | 49.35 | 57.30 | 0.00 | - | 46 | 0 | 44.46% |
| BA241018P00235000 | 2024-06-07 11:03AM EDT | 235.00 | 44.69 | 54.00 | 62.55 | 0.00 | - | 4 | 0 | 47.68% |
| BA241018P00240000 | 2024-06-07 9:42AM EDT | 240.00 | 48.88 | 59.00 | 67.55 | 0.00 | - | 8 | 0 | 49.87% |
| BA241018P00245000 | 2024-05-17 9:48AM EDT | 245.00 | 62.00 | 66.85 | 68.55 | 0.00 | - | 10 | 0 | 25.34% |
| BA241018P00250000 | 2024-06-03 9:48AM EDT | 250.00 | 67.10 | 69.40 | 77.35 | 0.00 | - | 22 | 0 | 53.20% |
| BA241018P00255000 | 2024-06-03 3:59PM EDT | 255.00 | 69.30 | 74.00 | 82.55 | 0.00 | - | 2 | 0 | 55.98% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 260.00 | 74.30 | 79.00 | 87.55 | 0.00 | - | 2 | 0 | 57.89% |
| BA241018P00265000 | 2024-06-03 3:59PM EDT | 265.00 | 79.30 | 84.00 | 92.55 | 0.00 | - | 2 | 0 | 59.73% |
© 2024 Yahoo. Todos os direitos reservados.