Mercado abrirá em 8 h 25 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,89 +0,35 (+0,43%) OURO
2.334,90 -4,70 (-0,20%) Bitcoin USD
63.252,50 +2.534,69 (+4,17%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250221C00145000 | 2024-06-25 12:16PM EDT | 145.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250221C00150000 | 2024-06-27 11:51AM EDT | 150.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250221C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 36.00 | 0.00 | 0.00 | +36.00 | - | 6 | 0 | 0.00% |
| BA250221C00170000 | 2024-06-24 9:48AM EDT | 170.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250221C00175000 | 2024-06-26 9:38AM EDT | 175.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250221C00180000 | 2024-06-27 10:54AM EDT | 180.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250221C00190000 | 2024-06-25 11:23AM EDT | 190.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA250221C00200000 | 2024-06-26 12:48PM EDT | 200.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BA250221C00205000 | 2024-06-27 10:45AM EDT | 205.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BA250221C00210000 | 2024-06-27 1:36PM EDT | 210.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BA250221C00215000 | 2024-06-28 9:31AM EDT | 215.00 | 9.45 | 0.00 | 0.00 | -0.25 | -2.58% | 1 | 0 | 3.13% |
| BA250221C00220000 | 2024-06-27 10:34AM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250221C00225000 | 2024-06-21 1:53PM EDT | 225.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250221C00230000 | 2024-06-27 10:34AM EDT | 230.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BA250221C00240000 | 2024-06-21 9:50AM EDT | 240.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250221C00260000 | 2024-06-25 3:45PM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250221C00265000 | 2024-06-25 2:41PM EDT | 265.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250221P00100000 | 2024-06-25 3:34PM EDT | 100.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250221P00105000 | 2024-06-25 3:35PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BA250221P00110000 | 2024-06-25 3:21PM EDT | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BA250221P00115000 | 2024-06-27 3:55PM EDT | 115.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250221P00120000 | 2024-06-26 3:54PM EDT | 120.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BA250221P00125000 | 2024-06-26 3:54PM EDT | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA250221P00140000 | 2024-06-20 12:36PM EDT | 140.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BA250221P00145000 | 2024-06-27 1:58PM EDT | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BA250221P00150000 | 2024-06-28 11:48AM EDT | 150.00 | 5.25 | 0.00 | 0.00 | -0.20 | -3.67% | 2 | 0 | 6.25% |
| BA250221P00155000 | 2024-06-28 1:27PM EDT | 155.00 | 6.45 | 0.00 | 0.00 | -1.45 | -18.35% | 52 | 0 | 3.13% |
| BA250221P00160000 | 2024-06-25 10:01AM EDT | 160.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250221P00170000 | 2024-06-28 10:52AM EDT | 170.00 | 10.45 | 0.00 | 0.00 | -1.97 | -15.86% | 3 | 0 | 1.56% |
| BA250221P00175000 | 2024-06-27 12:44PM EDT | 175.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BA250221P00180000 | 2024-06-26 11:07AM EDT | 180.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| BA250221P00185000 | 2024-06-20 9:54AM EDT | 185.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250221P00190000 | 2024-06-24 2:57PM EDT | 190.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250221P00200000 | 2024-06-24 2:57PM EDT | 200.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250221P00210000 | 2024-06-27 1:14PM EDT | 210.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250221P00220000 | 2024-06-26 9:38AM EDT | 220.00 | 47.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.