Mercado fechará em 1 h 50 min
BOVESPA
124.656,76 -993,27 (-0,79%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.126,32 -305,71 (-0,54%) PETROLEO CRU
76,59 -0,98 (-1,26%) OURO
2.335,30 -57,60 (-2,41%) Bitcoin USD
67.365,91 -2.246,30 (-3,23%)
The Boeing Company (BA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:10PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620C00090000 | 2024-05-09 10:25AM EDT | 90.00 | 98.15 | 86.25 | 95.00 | 0.00 | - | 1 | 2 | 66.06% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 95.00 | 93.35 | 82.20 | 91.00 | 0.00 | - | 1 | 68 | 64.74% |
| BA250620C00100000 | 2024-05-17 1:43PM EDT | 100.00 | 91.60 | 77.10 | 85.75 | 0.00 | - | 1 | 76 | 60.07% |
| BA250620C00105000 | 2024-05-09 11:18AM EDT | 105.00 | 84.55 | 74.40 | 79.90 | 0.00 | - | 50 | 63 | 58.06% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 71.75 | 76.05 | 0.00 | - | 4 | 96 | 58.51% |
| BA250620C00115000 | 2024-05-15 11:00AM EDT | 115.00 | 71.80 | 64.10 | 73.90 | 0.00 | - | 1 | 21 | 54.84% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 120.00 | 58.04 | 64.20 | 66.95 | 0.00 | - | 1 | 28 | 54.50% |
| BA250620C00125000 | 2024-05-20 9:41AM EDT | 125.00 | 71.13 | 59.10 | 62.00 | 0.00 | - | 3 | 29 | 50.67% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 130.00 | 65.00 | 55.20 | 58.05 | 0.00 | - | 1 | 43 | 51.87% |
| BA250620C00135000 | 2024-05-23 11:24AM EDT | 135.00 | 54.30 | 51.80 | 54.45 | -8.70 | -13.81% | 3 | 70 | 50.68% |
| BA250620C00140000 | 2024-05-20 12:30PM EDT | 140.00 | 62.60 | 46.70 | 51.20 | 0.00 | - | 3 | 177 | 49.98% |
| BA250620C00145000 | 2024-05-23 10:55AM EDT | 145.00 | 53.00 | 45.95 | 48.70 | -0.10 | -0.19% | 3 | 19 | 50.36% |
| BA250620C00150000 | 2024-05-23 12:23PM EDT | 150.00 | 43.55 | 42.25 | 43.55 | -9.85 | -18.45% | 3 | 238 | 46.24% |
| BA250620C00155000 | 2024-05-23 1:35PM EDT | 155.00 | 40.25 | 39.35 | 41.65 | -2.38 | -5.58% | 2 | 53 | 47.25% |
| BA250620C00160000 | 2024-05-20 10:52AM EDT | 160.00 | 36.50 | 35.65 | 37.20 | -11.10 | -23.32% | 1 | 194 | 44.14% |
| BA250620C00165000 | 2024-05-23 10:53AM EDT | 165.00 | 38.51 | 33.55 | 34.30 | -2.99 | -7.20% | 1 | 73 | 43.28% |
| BA250620C00170000 | 2024-05-23 10:57AM EDT | 170.00 | 31.00 | 29.70 | 31.85 | -8.06 | -20.63% | 5 | 161 | 42.92% |
| BA250620C00175000 | 2024-05-23 1:06PM EDT | 175.00 | 28.65 | 28.15 | 29.40 | -8.50 | -22.88% | 5 | 103 | 42.39% |
| BA250620C00180000 | 2024-05-23 1:21PM EDT | 180.00 | 26.00 | 25.90 | 27.50 | -7.05 | -21.33% | 126 | 398 | 42.46% |
| BA250620C00185000 | 2024-05-23 1:07PM EDT | 185.00 | 24.15 | 23.30 | 27.95 | -6.33 | -20.77% | 16 | 370 | 45.66% |
| BA250620C00190000 | 2024-05-23 12:41PM EDT | 190.00 | 22.90 | 21.10 | 23.55 | -5.00 | -17.92% | 1 | 2,605 | 41.91% |
| BA250620C00195000 | 2024-05-23 11:28AM EDT | 195.00 | 20.20 | 18.60 | 20.15 | -5.40 | -21.09% | 7 | 184 | 39.41% |
| BA250620C00200000 | 2024-05-23 1:52PM EDT | 200.00 | 18.00 | 17.35 | 18.65 | -5.30 | -22.75% | 19 | 1,162 | 39.41% |
| BA250620C00210000 | 2024-05-23 1:40PM EDT | 210.00 | 14.58 | 13.35 | 15.65 | -5.00 | -25.54% | 11 | 737 | 38.95% |
| BA250620C00220000 | 2024-05-23 1:03PM EDT | 220.00 | 11.75 | 11.15 | 12.80 | -4.02 | -25.49% | 126 | 725 | 38.13% |
| BA250620C00230000 | 2024-05-23 12:16PM EDT | 230.00 | 9.55 | 8.75 | 10.10 | -3.80 | -28.46% | 28 | 1,137 | 36.93% |
| BA250620C00240000 | 2024-05-23 11:33AM EDT | 240.00 | 7.80 | 7.20 | 8.10 | -3.20 | -29.09% | 4 | 346 | 36.26% |
| BA250620C00250000 | 2024-05-23 12:54PM EDT | 250.00 | 6.40 | 6.10 | 7.20 | -2.80 | -30.43% | 12 | 832 | 37.08% |
| BA250620C00260000 | 2024-05-23 1:35PM EDT | 260.00 | 5.10 | 4.85 | 5.30 | -2.70 | -34.62% | 34 | 2,261 | 35.54% |
| BA250620C00270000 | 2024-05-23 1:31PM EDT | 270.00 | 4.10 | 3.95 | 4.25 | -1.90 | -31.67% | 3 | 570 | 35.20% |
| BA250620C00280000 | 2024-05-23 1:06PM EDT | 280.00 | 3.30 | 2.79 | 3.45 | -1.35 | -29.03% | 5 | 222 | 35.03% |
| BA250620C00290000 | 2024-05-23 12:18PM EDT | 290.00 | 2.67 | 2.59 | 2.78 | -1.28 | -32.41% | 1 | 339 | 34.84% |
| BA250620C00300000 | 2024-05-23 1:30PM EDT | 300.00 | 2.23 | 2.10 | 2.45 | -0.86 | -27.83% | 51 | 2,185 | 35.38% |
| BA250620C00310000 | 2024-05-23 1:08PM EDT | 310.00 | 1.79 | 1.68 | 1.87 | -0.61 | -25.42% | 11 | 280 | 34.79% |
| BA250620C00320000 | 2024-05-23 11:54AM EDT | 320.00 | 1.60 | 1.34 | 1.54 | -0.46 | -22.33% | 5 | 376 | 34.80% |
| BA250620C00330000 | 2024-05-22 12:55PM EDT | 330.00 | 1.76 | 0.95 | 1.35 | 0.00 | - | 2 | 74 | 35.21% |
| BA250620C00340000 | 2024-05-22 2:12PM EDT | 340.00 | 1.39 | 0.00 | 7.40 | 0.00 | - | 1 | 114 | 54.02% |
| BA250620C00350000 | 2024-05-22 11:22AM EDT | 350.00 | 1.23 | 0.05 | 3.00 | 0.00 | - | 8 | 223 | 44.15% |
| BA250620C00360000 | 2024-05-22 10:18AM EDT | 360.00 | 0.90 | 0.50 | 1.75 | 0.00 | - | 2 | 417 | 40.66% |
| BA250620C00370000 | 2024-05-21 2:47PM EDT | 370.00 | 0.90 | 0.40 | 6.95 | 0.00 | - | 3 | 36 | 57.18% |
| BA250620C00380000 | 2024-05-15 9:55AM EDT | 380.00 | 0.66 | 0.00 | 1.60 | 0.00 | - | 30 | 112 | 42.19% |
| BA250620C00390000 | 2024-05-23 12:15PM EDT | 390.00 | 0.43 | 0.35 | 0.70 | -0.27 | -38.57% | 15 | 373 | 37.72% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2024-05-23 1:02PM EDT | 90.00 | 1.20 | 0.05 | 2.50 | +0.34 | +39.53% | 2 | 391 | 47.02% |
| BA250620P00095000 | 2024-05-21 11:49AM EDT | 95.00 | 1.12 | 0.45 | 1.50 | 0.00 | - | 1 | 115 | 38.61% |
| BA250620P00100000 | 2024-05-23 11:20AM EDT | 100.00 | 1.75 | 1.68 | 2.03 | +0.11 | +6.71% | 1 | 1,164 | 38.53% |
| BA250620P00105000 | 2024-05-13 2:37PM EDT | 105.00 | 2.25 | 2.02 | 2.38 | +0.25 | +12.50% | 2 | 90 | 37.23% |
| BA250620P00110000 | 2024-05-20 11:07AM EDT | 110.00 | 2.49 | 2.62 | 2.92 | +0.51 | +25.76% | 1 | 389 | 36.48% |
| BA250620P00115000 | 2024-05-17 9:57AM EDT | 115.00 | 2.68 | 3.20 | 3.85 | 0.00 | - | 2 | 113 | 36.70% |
| BA250620P00120000 | 2024-05-22 10:07AM EDT | 120.00 | 3.10 | 1.83 | 5.50 | 0.00 | - | 2 | 189 | 38.37% |
| BA250620P00125000 | 2024-05-20 10:44AM EDT | 125.00 | 3.48 | 2.43 | 7.60 | 0.00 | - | 1 | 577 | 40.30% |
| BA250620P00130000 | 2024-05-16 3:45PM EDT | 130.00 | 5.00 | 5.60 | 6.05 | 0.00 | - | 1 | 1,577 | 33.68% |
| BA250620P00135000 | 2024-05-23 11:20AM EDT | 135.00 | 6.85 | 6.70 | 7.25 | +1.60 | +30.48% | 1 | 1,578 | 33.29% |
| BA250620P00140000 | 2024-05-23 12:07PM EDT | 140.00 | 7.55 | 7.85 | 8.30 | +0.97 | +14.74% | 1 | 689 | 32.32% |
| BA250620P00145000 | 2024-05-23 12:26PM EDT | 145.00 | 9.25 | 8.40 | 10.60 | +2.60 | +39.10% | 6 | 287 | 33.38% |
| BA250620P00150000 | 2024-05-23 1:29PM EDT | 150.00 | 10.61 | 10.40 | 11.00 | +1.96 | +22.66% | 13 | 1,353 | 30.83% |
| BA250620P00155000 | 2024-05-23 11:06AM EDT | 155.00 | 12.37 | 11.40 | 12.75 | +2.87 | +30.21% | 8 | 393 | 30.38% |
| BA250620P00160000 | 2024-05-23 1:41PM EDT | 160.00 | 14.25 | 13.85 | 14.50 | +3.55 | +33.18% | 27 | 894 | 29.67% |
| BA250620P00165000 | 2024-05-21 10:14AM EDT | 165.00 | 16.00 | 14.05 | 16.85 | +2.83 | +21.49% | 1 | 351 | 29.60% |
| BA250620P00170000 | 2024-05-23 11:57AM EDT | 170.00 | 17.21 | 17.90 | 18.55 | +3.07 | +21.71% | 113 | 472 | 28.33% |
| BA250620P00175000 | 2024-05-20 3:35PM EDT | 175.00 | 15.74 | 20.00 | 21.00 | 0.00 | - | 8 | 203 | 27.88% |
| BA250620P00180000 | 2024-05-23 1:22PM EDT | 180.00 | 23.10 | 22.65 | 24.65 | +4.81 | +26.30% | 21 | 1,831 | 28.85% |
| BA250620P00185000 | 2024-05-22 9:30AM EDT | 185.00 | 21.50 | 25.30 | 27.10 | +0.97 | +4.72% | 1 | 819 | 27.89% |
| BA250620P00190000 | 2024-05-23 11:18AM EDT | 190.00 | 31.00 | 28.00 | 30.60 | +8.44 | +37.41% | 1 | 538 | 28.15% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 195.00 | 29.00 | 29.60 | 33.10 | 0.00 | - | 1 | 1,202 | 26.75% |
| BA250620P00200000 | 2024-05-23 12:23PM EDT | 200.00 | 34.40 | 33.60 | 35.15 | +6.40 | +22.86% | 12 | 667 | 24.32% |
| BA250620P00210000 | 2024-05-13 2:19PM EDT | 210.00 | 38.00 | 40.05 | 43.50 | 0.00 | - | 2 | 794 | 25.14% |
| BA250620P00220000 | 2024-05-16 3:51PM EDT | 220.00 | 42.00 | 46.20 | 50.00 | 0.00 | - | 2 | 437 | 21.46% |
| BA250620P00230000 | 2024-05-16 12:24PM EDT | 230.00 | 50.20 | 55.60 | 59.50 | 0.00 | - | 1 | 199 | 22.75% |
| BA250620P00240000 | 2024-05-20 3:12PM EDT | 240.00 | 55.50 | 63.20 | 67.90 | 0.00 | - | 2 | 37 | 19.91% |
| BA250620P00250000 | 2024-05-08 2:41PM EDT | 250.00 | 69.05 | 72.05 | 80.95 | 0.00 | - | 5 | 14 | 30.72% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 260.00 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 0.00% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 270.00 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 280.00 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 290.00 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 300.00 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 310.00 | 57.52 | 93.00 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 320.00 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00330000 | 2023-12-28 11:41AM EDT | 330.00 | 74.20 | 121.35 | 128.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00340000 | 2023-12-28 11:41AM EDT | 340.00 | 82.45 | 131.25 | 138.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00350000 | 2023-12-28 3:04PM EDT | 350.00 | 91.65 | 141.15 | 148.20 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00360000 | 2023-12-12 2:01PM EDT | 360.00 | 111.89 | 137.80 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00390000 | 2024-02-07 2:09PM EDT | 390.00 | 178.00 | 187.45 | 194.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.