Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.000,76 +829,13 (+1,25%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-05-09 11:42AM EDT | 90.00 | 99.05 | 99.00 | 107.90 | 0.00 | - | 2 | 1 | 65.23% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 90.00 | 99.00 | 0.00 | - | 4 | 2 | 60.32% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 61.35 | 63.70 | 0.00 | - | 3 | 4 | 50.21% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 57.65 | 59.80 | 0.00 | - | - | 2 | 48.57% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 150.00 | 38.92 | 54.50 | 56.30 | 0.00 | - | - | 1 | 47.47% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 160.00 | 43.25 | 47.65 | 49.55 | 0.00 | - | 1 | 3 | 45.36% |
| BA250919C00165000 | 2024-05-15 3:32PM EDT | 165.00 | 39.90 | 44.65 | 47.50 | 0.00 | - | 3 | 3 | 45.90% |
| BA250919C00170000 | 2024-05-16 10:54AM EDT | 170.00 | 41.00 | 41.70 | 43.60 | 0.00 | - | 2 | 14 | 43.91% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 175.00 | 35.80 | 38.80 | 40.95 | 0.00 | - | - | 3 | 43.43% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 180.00 | 34.05 | 36.20 | 37.95 | 0.00 | - | 5 | 12 | 42.41% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 33.50 | 35.80 | 0.00 | - | 3 | 5 | 42.31% |
| BA250919C00190000 | 2024-04-29 10:59AM EDT | 190.00 | 25.01 | 31.10 | 32.80 | 0.00 | - | - | 1 | 41.07% |
| BA250919C00200000 | 2024-05-16 10:36AM EDT | 200.00 | 26.12 | 26.25 | 28.50 | 0.00 | - | 1 | 35 | 40.30% |
| BA250919C00210000 | 2024-05-14 10:09AM EDT | 210.00 | 21.46 | 22.50 | 24.05 | 0.00 | - | 2 | 3 | 38.89% |
| BA250919C00220000 | 2024-05-14 2:09PM EDT | 220.00 | 17.12 | 16.35 | 21.60 | 0.00 | - | 2 | 4 | 39.40% |
| BA250919C00230000 | 2024-05-16 3:19PM EDT | 230.00 | 15.70 | 16.10 | 17.85 | 0.00 | - | 1 | 8 | 37.96% |
| BA250919C00240000 | 2024-05-15 11:02AM EDT | 240.00 | 11.00 | 12.75 | 14.70 | 0.00 | - | 10 | 18 | 36.79% |
| BA250919C00250000 | 2024-05-06 3:41PM EDT | 250.00 | 9.40 | 10.95 | 12.90 | 0.00 | - | 26 | 38 | 36.95% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 260.00 | 8.00 | 9.00 | 10.85 | 0.00 | - | 2 | 66 | 36.43% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 1.44 | 0.93 | 1.48 | 0.00 | - | - | 1 | 39.80% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 95.00 | 2.46 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 50.54% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 0.27 | 5.50 | 0.00 | - | 25 | 25 | 43.43% |
| BA250919P00125000 | 2024-05-06 12:50PM EDT | 125.00 | 5.30 | 2.80 | 5.05 | 0.00 | - | - | 5 | 34.17% |
| BA250919P00135000 | 2024-04-26 11:27AM EDT | 135.00 | 9.60 | 6.15 | 6.85 | 0.00 | - | 150 | 150 | 32.92% |
| BA250919P00150000 | 2024-05-17 10:21AM EDT | 150.00 | 10.48 | 9.70 | 10.20 | +0.03 | +0.29% | 1 | 3 | 30.88% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 155.00 | 11.72 | 11.05 | 11.75 | 0.00 | - | - | 1 | 30.52% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 160.00 | 14.30 | 12.45 | 13.30 | 0.00 | - | 1 | 2 | 29.96% |
| BA250919P00165000 | 2024-05-09 11:38AM EDT | 165.00 | 16.05 | 13.95 | 15.15 | 0.00 | - | 1 | 6 | 29.62% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 180.00 | 22.30 | 19.65 | 21.45 | 0.00 | - | 10 | 11 | 28.41% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 190.00 | 27.35 | 23.65 | 31.00 | 0.00 | - | 2 | 1 | 33.00% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 195.00 | 29.69 | 26.70 | 29.45 | 0.00 | - | 1 | 21 | 27.58% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 200.00 | 35.50 | 29.45 | 32.45 | 0.00 | - | 4 | 5 | 27.33% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 47.55 | 53.90 | 0.00 | - | 2 | 1 | 26.55% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 240.00 | 59.00 | 54.40 | 60.70 | 0.00 | - | - | 7 | 24.34% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 64.45 | 68.20 | 0.00 | - | - | 0 | 22.02% |
© 2024 Yahoo. Todos os direitos reservados.