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
67.137,24 +781,49 (+1,18%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219C00090000 | 2024-05-15 11:34AM EDT | 90.00 | 97.50 | 100.00 | 110.00 | 0.00 | - | 24 | 20 | 63.84% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 95.00 | 96.65 | 96.00 | 104.85 | 0.00 | - | 8 | 5 | 61.08% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 80.85 | 92.15 | 100.95 | 0.00 | - | 1 | 8 | 59.96% |
| BA251219C00105000 | 2024-05-09 11:49AM EDT | 105.00 | 88.55 | 90.30 | 95.90 | 0.00 | - | 2 | 34 | 59.62% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 70.00 | 83.95 | 92.95 | 0.00 | - | 1 | 16 | 56.79% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 115.00 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 53.01% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 120.00 | 72.30 | 78.90 | 82.30 | 0.00 | - | 1 | 56 | 53.96% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 125.00 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 65.13% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 130.00 | 60.91 | 70.10 | 75.50 | 0.00 | - | 1 | 57 | 51.04% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 135.00 | 49.48 | 68.00 | 71.35 | 0.00 | - | 1 | 16 | 50.69% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 140.00 | 46.50 | 64.20 | 67.15 | 0.00 | - | 3 | 11 | 51.06% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 145.00 | 46.00 | 60.10 | 64.25 | 0.00 | - | 2 | 8 | 50.74% |
| BA251219C00150000 | 2024-05-15 9:30AM EDT | 150.00 | 54.95 | 57.40 | 61.40 | 0.00 | - | 1 | 57 | 50.36% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 46.05 | 54.30 | 57.60 | 0.00 | - | 1 | 74 | 48.66% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 160.00 | 49.10 | 51.20 | 54.95 | 0.00 | - | 5 | 81 | 48.36% |
| BA251219C00165000 | 2024-05-17 2:29PM EDT | 165.00 | 48.48 | 48.15 | 50.65 | +12.57 | +35.00% | 1 | 32 | 45.96% |
| BA251219C00170000 | 2024-05-16 3:52PM EDT | 170.00 | 47.20 | 44.60 | 47.95 | 0.00 | - | 2 | 421 | 45.44% |
| BA251219C00175000 | 2024-05-15 12:23PM EDT | 175.00 | 38.55 | 42.55 | 46.25 | 0.00 | - | 4 | 108 | 45.99% |
| BA251219C00180000 | 2024-05-17 11:54AM EDT | 180.00 | 41.00 | 39.95 | 41.70 | +2.00 | +5.13% | 7 | 131 | 43.17% |
| BA251219C00185000 | 2024-05-14 10:20AM EDT | 185.00 | 36.01 | 37.40 | 39.75 | 0.00 | - | 1 | 30 | 43.24% |
| BA251219C00190000 | 2024-05-09 10:04AM EDT | 190.00 | 33.45 | 34.15 | 37.45 | 0.00 | - | 1 | 262 | 42.82% |
| BA251219C00195000 | 2024-05-16 12:28PM EDT | 195.00 | 34.44 | 31.50 | 35.20 | 0.00 | - | 1 | 98 | 42.35% |
| BA251219C00200000 | 2024-05-14 3:07PM EDT | 200.00 | 28.80 | 29.25 | 32.40 | 0.00 | - | 5 | 467 | 41.21% |
| BA251219C00210000 | 2024-05-17 3:40PM EDT | 210.00 | 26.86 | 24.85 | 28.00 | +3.86 | +16.78% | 5 | 425 | 39.96% |
| BA251219C00220000 | 2024-05-17 10:01AM EDT | 220.00 | 22.10 | 22.55 | 24.50 | -0.56 | -2.47% | 7 | 391 | 39.33% |
| BA251219C00230000 | 2024-05-17 10:22AM EDT | 230.00 | 19.02 | 19.75 | 21.60 | -1.48 | -7.22% | 1 | 766 | 39.00% |
| BA251219C00240000 | 2024-05-06 1:02PM EDT | 240.00 | 16.50 | 12.00 | 18.30 | 0.00 | - | 7 | 355 | 37.90% |
| BA251219C00250000 | 2024-05-15 12:05PM EDT | 250.00 | 12.20 | 12.40 | 16.05 | 0.00 | - | 2 | 892 | 37.66% |
| BA251219C00260000 | 2024-05-16 3:50PM EDT | 260.00 | 12.05 | 12.05 | 14.35 | 0.00 | - | 1 | 346 | 37.79% |
| BA251219C00270000 | 2024-05-10 1:23PM EDT | 270.00 | 9.43 | 10.05 | 11.80 | 0.00 | - | 38 | 121 | 36.59% |
| BA251219C00280000 | 2024-05-13 10:11AM EDT | 280.00 | 8.00 | 9.00 | 12.10 | 0.00 | - | 2 | 582 | 38.80% |
| BA251219C00290000 | 2024-05-10 12:42PM EDT | 290.00 | 7.20 | 7.45 | 9.20 | 0.00 | - | 8 | 291 | 36.59% |
| BA251219C00300000 | 2024-05-17 1:32PM EDT | 300.00 | 6.50 | 6.65 | 8.50 | +0.30 | +4.84% | 5 | 1,533 | 37.14% |
| BA251219C00310000 | 2024-05-06 3:44PM EDT | 310.00 | 4.55 | 5.65 | 7.45 | 0.00 | - | 40 | 430 | 37.01% |
| BA251219C00320000 | 2024-05-06 3:51PM EDT | 320.00 | 3.85 | 4.60 | 5.40 | 0.00 | - | 72 | 590 | 34.92% |
| BA251219C00330000 | 2024-05-02 3:35PM EDT | 330.00 | 3.67 | 3.95 | 4.80 | 0.00 | - | 1 | 93 | 35.06% |
| BA251219C00340000 | 2024-05-07 3:06PM EDT | 340.00 | 2.93 | 2.96 | 4.05 | 0.00 | - | 6 | 87 | 34.72% |
| BA251219C00350000 | 2024-05-17 10:52AM EDT | 350.00 | 2.58 | 2.49 | 3.55 | +0.11 | +4.45% | 2 | 126 | 34.72% |
| BA251219C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 1.61 | 2.18 | 4.25 | 0.00 | - | 6 | 268 | 37.35% |
| BA251219C00370000 | 2024-05-06 10:59AM EDT | 370.00 | 2.00 | 2.10 | 3.55 | 0.00 | - | 1 | 54 | 36.81% |
| BA251219C00380000 | 2024-05-16 11:20AM EDT | 380.00 | 1.90 | 1.74 | 2.36 | 0.00 | - | 1 | 10 | 34.63% |
| BA251219C00390000 | 2024-05-09 12:09PM EDT | 390.00 | 1.55 | 1.16 | 2.07 | 0.00 | - | 1 | 198 | 34.63% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219P00090000 | 2024-05-08 3:27PM EDT | 90.00 | 1.85 | 1.50 | 2.53 | 0.00 | - | 1 | 276 | 41.42% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 95.00 | 3.20 | 1.59 | 4.00 | 0.00 | - | 2 | 59 | 43.94% |
| BA251219P00100000 | 2024-05-08 3:59PM EDT | 100.00 | 3.00 | 0.00 | 5.15 | 0.00 | - | 200 | 326 | 44.50% |
| BA251219P00105000 | 2024-05-15 10:22AM EDT | 105.00 | 3.55 | 1.63 | 3.45 | 0.00 | - | 100 | 353 | 36.88% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 110.00 | 4.75 | 2.21 | 4.00 | 0.00 | - | 3 | 338 | 36.00% |
| BA251219P00115000 | 2024-05-13 12:24PM EDT | 115.00 | 4.90 | 4.30 | 4.65 | 0.00 | - | 19 | 40 | 35.23% |
| BA251219P00120000 | 2024-05-16 3:41PM EDT | 120.00 | 5.35 | 5.05 | 5.45 | 0.00 | - | 2 | 367 | 34.66% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 125.00 | 8.50 | 5.30 | 6.50 | 0.00 | - | 2 | 53 | 34.41% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 130.00 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 34.49% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 135.00 | 11.20 | 7.50 | 8.60 | 0.00 | - | 2 | 23 | 33.30% |
| BA251219P00140000 | 2024-05-08 2:27PM EDT | 140.00 | 10.12 | 8.45 | 9.65 | 0.00 | - | 1 | 144 | 32.51% |
| BA251219P00145000 | 2024-05-06 3:08PM EDT | 145.00 | 11.80 | 9.80 | 10.95 | 0.00 | - | 10 | 90 | 31.96% |
| BA251219P00150000 | 2024-05-16 1:07PM EDT | 150.00 | 12.25 | 11.15 | 12.35 | 0.00 | - | 1 | 94 | 31.41% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 155.00 | 16.00 | 11.35 | 14.80 | 0.00 | - | 1 | 314 | 32.10% |
| BA251219P00160000 | 2024-05-17 1:33PM EDT | 160.00 | 14.85 | 14.15 | 16.60 | -1.85 | -11.08% | 1 | 114 | 31.70% |
| BA251219P00165000 | 2024-05-06 1:03PM EDT | 165.00 | 17.10 | 15.70 | 17.15 | 0.00 | - | 1 | 298 | 29.64% |
| BA251219P00170000 | 2024-05-17 9:39AM EDT | 170.00 | 18.80 | 17.65 | 19.25 | -0.32 | -1.67% | 1 | 258 | 29.36% |
| BA251219P00175000 | 2024-05-08 12:56PM EDT | 175.00 | 22.33 | 19.40 | 21.60 | 0.00 | - | 2 | 212 | 29.19% |
| BA251219P00180000 | 2024-05-17 1:34PM EDT | 180.00 | 22.50 | 21.55 | 23.85 | -0.40 | -1.75% | 1 | 506 | 28.76% |
| BA251219P00185000 | 2024-05-17 3:45PM EDT | 185.00 | 24.53 | 23.80 | 25.55 | -1.11 | -4.33% | 5 | 291 | 27.57% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 190.00 | 34.40 | 26.10 | 28.15 | 0.00 | - | 10 | 116 | 27.23% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 195.00 | 40.15 | 28.60 | 30.05 | 0.00 | - | 1 | 482 | 25.97% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 200.00 | 35.60 | 30.05 | 35.90 | 0.00 | - | 1 | 421 | 28.82% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 210.00 | 41.90 | 36.20 | 40.35 | 0.00 | - | 1 | 657 | 26.26% |
| BA251219P00220000 | 2024-05-15 3:07PM EDT | 220.00 | 48.84 | 41.55 | 48.05 | 0.00 | - | 1 | 772 | 26.70% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 230.00 | 56.12 | 46.95 | 53.70 | 0.00 | - | 1 | 572 | 24.14% |
| BA251219P00240000 | 2024-05-09 12:49PM EDT | 240.00 | 62.44 | 55.50 | 60.15 | 0.00 | - | 15 | 470 | 21.55% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 250.00 | 70.60 | 63.35 | 70.20 | 0.00 | - | 2 | 17 | 23.62% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 92.50 | 74.30 | 77.90 | 0.00 | - | 500 | 512 | 21.36% |
| BA251219P00270000 | 2024-05-10 1:23PM EDT | 270.00 | 91.40 | 80.90 | 88.00 | 0.00 | - | 19 | 8 | 23.17% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 280.00 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 43.52% |
| BA251219P00290000 | 2024-05-10 12:42PM EDT | 290.00 | 110.72 | 100.00 | 110.00 | 0.00 | - | 4 | 0 | 30.03% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 300.00 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 27.92% |
| BA251219P00310000 | 2023-09-18 1:50PM EDT | 310.00 | 104.74 | 120.05 | 128.70 | 0.00 | - | 2 | 0 | 30.32% |
| BA251219P00320000 | 2023-09-13 2:36PM EDT | 320.00 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 34.00% |
| BA251219P00330000 | 2023-07-05 11:22AM EDT | 330.00 | 117.31 | 96.35 | 100.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.