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
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.393,83 +154,61 (+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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 95.00 | 87.19 | 81.05 | 90.00 | 0.00 | - | 3 | 3 | 83.53% |
| BA241115C00100000 | 2024-06-11 3:09PM EDT | 100.00 | 88.50 | 75.20 | 83.70 | 0.00 | - | 3 | 5 | 71.12% |
| BA241115C00125000 | 2024-05-31 3:51PM EDT | 125.00 | 56.64 | 54.05 | 56.20 | 0.00 | - | 5 | 2 | 51.51% |
| BA241115C00130000 | 2024-06-18 11:32AM EDT | 130.00 | 49.60 | 49.55 | 51.60 | 0.00 | - | 5 | 15 | 53.41% |
| BA241115C00135000 | 2024-06-17 10:30AM EDT | 135.00 | 47.70 | 45.00 | 47.15 | 0.00 | - | 3 | 9 | 50.90% |
| BA241115C00140000 | 2024-06-21 1:55PM EDT | 140.00 | 42.70 | 41.50 | 43.40 | -3.65 | -7.87% | 2 | 21 | 50.59% |
| BA241115C00145000 | 2024-06-12 11:58AM EDT | 145.00 | 44.60 | 37.40 | 38.65 | 0.00 | - | 5 | 60 | 46.66% |
| BA241115C00150000 | 2024-06-17 1:02PM EDT | 150.00 | 36.34 | 32.50 | 35.15 | 0.00 | - | 3 | 34 | 46.34% |
| BA241115C00155000 | 2024-06-17 10:10AM EDT | 155.00 | 30.92 | 29.70 | 31.25 | 0.00 | - | 1 | 12 | 44.44% |
| BA241115C00160000 | 2024-06-20 10:57AM EDT | 160.00 | 24.50 | 26.15 | 27.90 | 0.00 | - | 1 | 86 | 43.62% |
| BA241115C00165000 | 2024-06-20 9:36AM EDT | 165.00 | 21.57 | 22.85 | 24.50 | 0.00 | - | 1 | 164 | 42.22% |
| BA241115C00170000 | 2024-06-20 10:00AM EDT | 170.00 | 18.46 | 19.85 | 21.30 | 0.00 | - | 1 | 179 | 40.89% |
| BA241115C00175000 | 2024-06-21 11:42AM EDT | 175.00 | 17.85 | 16.40 | 17.85 | +0.45 | +2.59% | 2 | 328 | 38.55% |
| BA241115C00180000 | 2024-06-21 3:40PM EDT | 180.00 | 14.90 | 14.55 | 15.40 | -0.15 | -1.00% | 31 | 396 | 38.02% |
| BA241115C00185000 | 2024-06-21 3:44PM EDT | 185.00 | 12.65 | 12.70 | 13.00 | +0.85 | +7.20% | 14 | 362 | 37.10% |
| BA241115C00190000 | 2024-06-21 3:49PM EDT | 190.00 | 10.80 | 9.20 | 10.95 | +0.55 | +5.37% | 23 | 572 | 36.47% |
| BA241115C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 9.05 | 8.95 | 9.20 | 0.00 | - | 41 | 480 | 36.02% |
| BA241115C00200000 | 2024-06-21 3:21PM EDT | 200.00 | 7.55 | 7.40 | 7.65 | +0.02 | +0.27% | 44 | 1,180 | 35.56% |
| BA241115C00205000 | 2024-06-21 3:45PM EDT | 205.00 | 6.17 | 6.15 | 6.35 | +0.17 | +2.83% | 1 | 628 | 35.24% |
| BA241115C00210000 | 2024-06-21 2:59PM EDT | 210.00 | 5.15 | 5.05 | 5.45 | +0.10 | +1.98% | 30 | 1,403 | 35.54% |
| BA241115C00215000 | 2024-06-21 3:45PM EDT | 215.00 | 4.19 | 4.15 | 4.35 | -0.06 | -1.41% | 1 | 368 | 34.86% |
| BA241115C00220000 | 2024-06-21 11:41AM EDT | 220.00 | 3.50 | 3.05 | 3.60 | +0.47 | +15.51% | 8 | 582 | 34.78% |
| BA241115C00225000 | 2024-06-20 2:58PM EDT | 225.00 | 2.85 | 2.76 | 2.93 | 0.00 | - | 4 | 136 | 34.58% |
| BA241115C00230000 | 2024-06-21 2:15PM EDT | 230.00 | 2.30 | 2.14 | 2.39 | +0.25 | +12.20% | 2 | 763 | 34.46% |
| BA241115C00235000 | 2024-06-20 12:15PM EDT | 235.00 | 1.60 | 1.81 | 1.96 | 0.00 | - | 2 | 215 | 34.45% |
| BA241115C00240000 | 2024-06-20 2:03PM EDT | 240.00 | 1.40 | 1.47 | 1.61 | 0.00 | - | 15 | 1,218 | 34.47% |
| BA241115C00245000 | 2024-06-21 11:17AM EDT | 245.00 | 1.31 | 1.19 | 1.33 | +0.17 | +14.91% | 57 | 616 | 34.56% |
| BA241115C00250000 | 2024-06-21 2:23PM EDT | 250.00 | 1.06 | 1.00 | 1.15 | +0.06 | +6.00% | 2 | 428 | 34.99% |
| BA241115C00255000 | 2024-06-21 9:51AM EDT | 255.00 | 0.90 | 0.69 | 0.90 | +0.01 | +1.12% | 1 | 1,659 | 34.69% |
| BA241115C00260000 | 2024-06-21 1:04PM EDT | 260.00 | 0.72 | 0.46 | 0.88 | +0.08 | +12.50% | 1 | 233 | 35.94% |
| BA241115C00265000 | 2024-06-21 3:04PM EDT | 265.00 | 0.65 | 0.50 | 0.87 | +0.07 | +12.07% | 2 | 164 | 37.21% |
| BA241115C00270000 | 2024-06-21 3:05PM EDT | 270.00 | 0.52 | 0.20 | 0.78 | -0.04 | -7.14% | 4 | 156 | 37.74% |
| BA241115C00275000 | 2024-06-21 3:04PM EDT | 275.00 | 0.46 | 0.16 | 0.59 | +0.04 | +9.52% | 5 | 54 | 37.13% |
| BA241115C00280000 | 2024-06-21 3:04PM EDT | 280.00 | 0.41 | 0.25 | 0.55 | 0.00 | - | 3 | 504 | 37.89% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115P00090000 | 2024-06-21 3:05PM EDT | 90.00 | 0.13 | 0.07 | 0.37 | -0.01 | -7.14% | 7 | 17 | 53.56% |
| BA241115P00095000 | 2024-06-21 2:57PM EDT | 95.00 | 0.21 | 0.09 | 0.43 | +0.03 | +16.67% | 4 | 53 | 50.98% |
| BA241115P00100000 | 2024-06-21 3:04PM EDT | 100.00 | 0.29 | 0.12 | 0.58 | -0.05 | -14.71% | 84 | 248 | 49.73% |
| BA241115P00105000 | 2024-06-21 2:55PM EDT | 105.00 | 0.36 | 0.17 | 0.45 | +0.01 | +2.86% | 4 | 140 | 43.97% |
| BA241115P00110000 | 2024-06-21 2:53PM EDT | 110.00 | 0.52 | 0.22 | 0.53 | 0.00 | - | 2 | 117 | 41.72% |
| BA241115P00115000 | 2024-06-21 3:23PM EDT | 115.00 | 0.59 | 0.50 | 0.81 | -0.13 | -18.06% | 3 | 1,696 | 41.63% |
| BA241115P00120000 | 2024-06-21 2:52PM EDT | 120.00 | 0.85 | 0.54 | 1.16 | -0.05 | -5.56% | 2 | 303 | 41.28% |
| BA241115P00125000 | 2024-06-20 9:34AM EDT | 125.00 | 1.28 | 1.04 | 1.12 | 0.00 | - | 7 | 642 | 37.39% |
| BA241115P00130000 | 2024-06-21 9:30AM EDT | 130.00 | 1.52 | 1.39 | 1.48 | +0.42 | +38.18% | 1 | 915 | 36.38% |
| BA241115P00135000 | 2024-06-18 3:45PM EDT | 135.00 | 1.98 | 1.84 | 1.93 | 0.00 | - | 26 | 321 | 35.38% |
| BA241115P00140000 | 2024-06-21 3:40PM EDT | 140.00 | 2.48 | 2.40 | 2.80 | -0.09 | -3.50% | 5 | 687 | 35.73% |
| BA241115P00145000 | 2024-06-20 1:59PM EDT | 145.00 | 3.49 | 3.10 | 3.30 | 0.00 | - | 23 | 234 | 33.84% |
| BA241115P00150000 | 2024-06-21 9:55AM EDT | 150.00 | 4.03 | 4.00 | 4.20 | -0.27 | -6.28% | 5 | 5,409 | 32.98% |
| BA241115P00155000 | 2024-06-20 11:32AM EDT | 155.00 | 5.12 | 5.15 | 5.30 | -0.81 | -13.66% | 1 | 974 | 32.17% |
| BA241115P00160000 | 2024-06-21 2:17PM EDT | 160.00 | 6.70 | 6.00 | 7.75 | +0.05 | +0.75% | 15 | 650 | 34.38% |
| BA241115P00165000 | 2024-06-21 1:12PM EDT | 165.00 | 8.17 | 8.05 | 8.30 | -0.99 | -10.81% | 7 | 1,262 | 30.90% |
| BA241115P00170000 | 2024-06-21 3:49PM EDT | 170.00 | 10.00 | 10.00 | 10.15 | -0.15 | -1.48% | 101 | 1,797 | 30.18% |
| BA241115P00175000 | 2024-06-21 3:26PM EDT | 175.00 | 12.20 | 11.95 | 12.55 | -1.40 | -10.29% | 91 | 956 | 30.08% |
| BA241115P00180000 | 2024-06-21 3:18PM EDT | 180.00 | 14.55 | 14.35 | 15.15 | -0.30 | -2.02% | 84 | 2,003 | 29.76% |
| BA241115P00185000 | 2024-06-21 11:41AM EDT | 185.00 | 17.25 | 17.10 | 17.90 | -0.34 | -1.93% | 105 | 507 | 29.11% |
| BA241115P00190000 | 2024-06-21 3:59PM EDT | 190.00 | 20.30 | 19.55 | 21.00 | -0.45 | -2.17% | 21 | 396 | 28.62% |
| BA241115P00195000 | 2024-06-12 1:06PM EDT | 195.00 | 19.75 | 22.75 | 24.15 | 0.00 | - | 7 | 169 | 27.56% |
| BA241115P00200000 | 2024-06-18 10:55AM EDT | 200.00 | 28.88 | 26.25 | 28.95 | 0.00 | - | 7 | 264 | 30.14% |
| BA241115P00205000 | 2024-06-20 9:45AM EDT | 205.00 | 33.63 | 30.05 | 31.85 | 0.00 | - | 5 | 53 | 27.02% |
| BA241115P00210000 | 2024-06-21 12:51PM EDT | 210.00 | 34.80 | 34.00 | 36.05 | -0.50 | -1.42% | 2 | 371 | 26.88% |
| BA241115P00215000 | 2024-06-18 9:43AM EDT | 215.00 | 40.10 | 38.50 | 41.90 | 0.00 | - | 2 | 332 | 32.07% |
| BA241115P00220000 | 2024-06-14 1:12PM EDT | 220.00 | 42.60 | 42.70 | 44.95 | 0.00 | - | 1 | 12 | 26.77% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 225.00 | 62.80 | 50.25 | 51.40 | 0.00 | - | 4 | 0 | 34.72% |
| BA241115P00230000 | 2024-05-31 11:38AM EDT | 230.00 | 56.09 | 49.20 | 57.45 | 0.00 | - | 1 | 1 | 40.49% |
| BA241115P00235000 | 2024-06-17 12:32PM EDT | 235.00 | 55.00 | 54.00 | 62.55 | 0.00 | - | 1 | 0 | 42.87% |
| BA241115P00240000 | 2024-06-03 1:54PM EDT | 240.00 | 58.20 | 59.30 | 67.55 | 0.00 | - | 4 | 0 | 44.84% |
| BA241115P00245000 | 2024-06-05 1:46PM EDT | 245.00 | 55.59 | 64.00 | 72.55 | 0.00 | - | 4 | 0 | 46.73% |
| BA241115P00250000 | 2024-06-13 2:51PM EDT | 250.00 | 69.95 | 69.00 | 77.55 | 0.00 | - | 18 | 0 | 48.56% |
| BA241115P00255000 | 2024-05-01 11:56AM EDT | 255.00 | 85.50 | 73.05 | 82.00 | 0.00 | - | 10 | 0 | 48.24% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 260.00 | 81.25 | 78.00 | 87.00 | 0.00 | - | 7 | 0 | 49.93% |
© 2024 Yahoo. Todos os direitos reservados.