Mercado abrirá em 9 h 18 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,19 +0,36 (+0,45%) OURO
2.332,30 +1,50 (+0,06%) Bitcoin USD
61.882,60 +434,54 (+0,71%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-06-14 12:06PM EDT | 90.00 | 97.65 | 90.00 | 99.00 | 0.00 | - | 3 | 89 | 60.32% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 95.00 | 98.69 | 87.05 | 97.00 | 0.00 | - | 1 | 39 | 62.46% |
| BA260116C00100000 | 2024-06-20 11:42AM EDT | 100.00 | 85.00 | 85.35 | 87.50 | 0.00 | - | 1 | 164 | 57.29% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 88.70 | 92.25 | 101.75 | 0.00 | - | 6 | 12 | 84.17% |
| BA260116C00110000 | 2024-05-23 12:57PM EDT | 110.00 | 78.50 | 77.50 | 81.95 | 0.00 | - | 10 | 44 | 56.71% |
| BA260116C00115000 | 2024-05-22 10:41AM EDT | 115.00 | 84.93 | 73.65 | 77.75 | 0.00 | - | 1 | 7 | 54.92% |
| BA260116C00120000 | 2024-06-11 2:51PM EDT | 120.00 | 80.60 | 65.10 | 70.85 | 0.00 | - | 3 | 66 | 51.69% |
| BA260116C00125000 | 2024-06-20 10:24AM EDT | 125.00 | 66.00 | 66.00 | 67.35 | 0.00 | - | 1 | 17 | 50.79% |
| BA260116C00130000 | 2024-06-14 1:14PM EDT | 130.00 | 65.95 | 61.35 | 65.05 | 0.00 | - | 6 | 165 | 51.67% |
| BA260116C00135000 | 2024-06-14 1:14PM EDT | 135.00 | 62.33 | 57.85 | 61.55 | 0.00 | - | 6 | 43 | 50.50% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 55.85 | 59.40 | 0.00 | - | 125 | 137 | 51.20% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 82.55% |
| BA260116C00150000 | 2024-06-25 11:36AM EDT | 150.00 | 50.25 | 49.40 | 53.00 | -2.25 | -4.29% | 1 | 356 | 49.19% |
| BA260116C00155000 | 2024-06-21 2:21PM EDT | 155.00 | 48.00 | 46.40 | 49.60 | 0.00 | - | 1 | 15 | 47.81% |
| BA260116C00160000 | 2024-06-25 2:18PM EDT | 160.00 | 43.65 | 43.70 | 44.65 | -1.85 | -4.07% | 51 | 347 | 44.40% |
| BA260116C00165000 | 2024-06-24 12:33PM EDT | 165.00 | 40.50 | 40.75 | 41.45 | -4.00 | -8.99% | 1 | 224 | 43.19% |
| BA260116C00170000 | 2024-06-18 12:23PM EDT | 170.00 | 38.65 | 38.10 | 38.80 | 0.00 | - | 9 | 255 | 42.56% |
| BA260116C00175000 | 2024-06-25 3:13PM EDT | 175.00 | 36.13 | 35.55 | 36.25 | -3.01 | -7.69% | 5 | 393 | 41.94% |
| BA260116C00180000 | 2024-06-25 1:18PM EDT | 180.00 | 33.20 | 33.15 | 33.95 | -1.80 | -5.14% | 7 | 573 | 41.51% |
| BA260116C00185000 | 2024-06-20 3:30PM EDT | 185.00 | 32.02 | 30.85 | 33.70 | 0.00 | - | 6 | 302 | 43.36% |
| BA260116C00190000 | 2024-06-24 12:58PM EDT | 190.00 | 31.60 | 28.60 | 30.10 | 0.00 | - | 31 | 538 | 41.20% |
| BA260116C00195000 | 2024-06-18 9:33AM EDT | 195.00 | 26.90 | 26.55 | 28.85 | 0.00 | - | 8 | 191 | 41.66% |
| BA260116C00200000 | 2024-06-25 3:05PM EDT | 200.00 | 25.50 | 24.60 | 27.45 | -1.32 | -4.92% | 6 | 1,942 | 41.84% |
| BA260116C00210000 | 2024-06-25 11:34AM EDT | 210.00 | 19.45 | 21.05 | 24.75 | -1.58 | -7.51% | 1 | 361 | 42.03% |
| BA260116C00220000 | 2024-06-21 11:33AM EDT | 220.00 | 19.70 | 17.95 | 19.05 | 0.00 | - | 1 | 461 | 38.37% |
| BA260116C00230000 | 2024-06-25 3:05PM EDT | 230.00 | 16.10 | 15.20 | 16.40 | -1.00 | -5.85% | 5 | 918 | 37.86% |
| BA260116C00240000 | 2024-06-25 12:42PM EDT | 240.00 | 12.80 | 12.90 | 13.75 | -2.00 | -13.51% | 5 | 1,020 | 36.98% |
| BA260116C00250000 | 2024-06-24 10:21AM EDT | 250.00 | 11.00 | 10.95 | 11.45 | -1.30 | -10.57% | 2 | 1,232 | 36.17% |
| BA260116C00260000 | 2024-06-25 2:33PM EDT | 260.00 | 10.00 | 9.25 | 10.95 | +0.68 | +7.30% | 4 | 1,299 | 37.50% |
| BA260116C00270000 | 2024-06-25 3:07PM EDT | 270.00 | 7.95 | 7.80 | 11.45 | -1.15 | -12.64% | 1 | 854 | 40.08% |
| BA260116C00280000 | 2024-06-25 3:23PM EDT | 280.00 | 6.90 | 6.55 | 9.40 | +0.65 | +10.40% | 1 | 543 | 38.90% |
| BA260116C00290000 | 2024-06-25 11:41AM EDT | 290.00 | 5.60 | 5.60 | 6.05 | -0.40 | -6.67% | 1 | 3,278 | 35.11% |
| BA260116C00300000 | 2024-06-25 3:39PM EDT | 300.00 | 5.00 | 4.70 | 8.85 | -0.75 | -13.04% | 11 | 1,932 | 41.25% |
| BA260116C00310000 | 2024-06-14 2:12PM EDT | 310.00 | 4.45 | 4.00 | 4.35 | 0.00 | - | 2 | 127 | 34.67% |
| BA260116C00320000 | 2024-06-14 2:07PM EDT | 320.00 | 3.75 | 3.30 | 5.45 | 0.00 | - | 2 | 429 | 38.18% |
| BA260116C00330000 | 2024-06-14 9:58AM EDT | 330.00 | 3.26 | 2.82 | 3.40 | 0.00 | - | 6 | 144 | 35.00% |
| BA260116C00340000 | 2024-06-24 10:18AM EDT | 340.00 | 3.00 | 2.42 | 2.73 | 0.00 | - | 1 | 208 | 34.38% |
| BA260116C00350000 | 2024-06-25 11:03AM EDT | 350.00 | 2.15 | 2.10 | 2.70 | -0.28 | -11.52% | 1 | 508 | 35.36% |
| BA260116C00360000 | 2024-06-18 2:41PM EDT | 360.00 | 1.98 | 1.59 | 2.03 | 0.00 | - | 6 | 44 | 34.31% |
| BA260116C00370000 | 2024-06-21 10:34AM EDT | 370.00 | 1.80 | 1.51 | 1.85 | 0.00 | - | 2 | 107 | 34.64% |
| BA260116C00380000 | 2024-06-24 3:47PM EDT | 380.00 | 1.60 | 1.30 | 1.53 | 0.00 | - | 2 | 167 | 34.33% |
| BA260116C00390000 | 2024-06-25 3:44PM EDT | 390.00 | 1.25 | 0.92 | 1.63 | -0.17 | -11.97% | 7 | 790 | 35.60% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2024-06-25 3:48PM EDT | 90.00 | 1.75 | 1.31 | 0.00 | -0.15 | -7.89% | 1 | 1,581 | 12.50% |
| BA260116P00095000 | 2024-06-25 2:17PM EDT | 95.00 | 2.13 | 1.55 | 2.26 | -0.17 | -7.39% | 7 | 140 | 35.91% |
| BA260116P00100000 | 2024-06-21 10:02AM EDT | 100.00 | 2.50 | 2.06 | 2.67 | 0.00 | - | 3 | 587 | 34.90% |
| BA260116P00105000 | 2024-06-04 1:14PM EDT | 105.00 | 3.00 | 2.71 | 3.25 | 0.00 | - | 1 | 692 | 34.29% |
| BA260116P00110000 | 2024-06-21 2:10PM EDT | 110.00 | 3.72 | 3.60 | 3.90 | 0.00 | - | 51 | 467 | 33.65% |
| BA260116P00115000 | 2024-06-25 11:33AM EDT | 115.00 | 4.75 | 4.35 | 4.65 | +0.80 | +20.25% | 1 | 78 | 33.05% |
| BA260116P00120000 | 2024-06-18 3:06PM EDT | 120.00 | 5.57 | 3.65 | 5.50 | 0.00 | - | 10 | 1,493 | 32.47% |
| BA260116P00125000 | 2024-06-17 3:48PM EDT | 125.00 | 6.00 | 6.10 | 6.45 | 0.00 | - | 2 | 218 | 31.89% |
| BA260116P00130000 | 2024-06-12 10:49AM EDT | 130.00 | 6.55 | 7.15 | 7.55 | 0.00 | - | 4 | 407 | 31.39% |
| BA260116P00135000 | 2024-06-13 10:22AM EDT | 135.00 | 7.60 | 8.30 | 8.70 | 0.00 | - | 1 | 536 | 30.78% |
| BA260116P00140000 | 2024-06-24 2:16PM EDT | 140.00 | 9.30 | 6.65 | 10.30 | 0.00 | - | 8 | 2,158 | 30.70% |
| BA260116P00145000 | 2024-06-25 3:10PM EDT | 145.00 | 11.20 | 10.30 | 11.65 | +0.35 | +3.23% | 2 | 1,119 | 30.01% |
| BA260116P00150000 | 2024-06-24 3:36PM EDT | 150.00 | 11.90 | 12.40 | 13.15 | 0.00 | - | 1 | 5,255 | 29.37% |
| BA260116P00155000 | 2024-06-25 1:30PM EDT | 155.00 | 15.10 | 13.80 | 16.45 | -0.10 | -0.66% | 37 | 737 | 30.91% |
| BA260116P00160000 | 2024-06-24 10:48AM EDT | 160.00 | 16.55 | 16.20 | 17.50 | +1.60 | +10.70% | 1 | 2,234 | 29.30% |
| BA260116P00165000 | 2024-06-14 3:23PM EDT | 165.00 | 18.20 | 17.45 | 20.10 | 0.00 | - | 1 | 200 | 29.47% |
| BA260116P00170000 | 2024-06-13 11:15AM EDT | 170.00 | 18.62 | 20.25 | 22.40 | 0.00 | - | 1 | 1,760 | 29.09% |
| BA260116P00175000 | 2024-06-21 12:37PM EDT | 175.00 | 22.25 | 21.90 | 23.75 | 0.00 | - | 4 | 740 | 27.42% |
| BA260116P00180000 | 2024-06-25 1:03PM EDT | 180.00 | 25.90 | 22.35 | 27.35 | +1.90 | +7.92% | 5 | 1,631 | 28.21% |
| BA260116P00185000 | 2024-06-18 12:52PM EDT | 185.00 | 28.49 | 25.95 | 33.00 | 0.00 | - | 1 | 203 | 31.16% |
| BA260116P00190000 | 2024-06-20 1:49PM EDT | 190.00 | 30.84 | 29.95 | 35.75 | 0.00 | - | 11 | 316 | 30.62% |
| BA260116P00195000 | 2024-06-21 3:49PM EDT | 195.00 | 32.79 | 31.60 | 34.05 | 0.00 | - | 10 | 349 | 24.78% |
| BA260116P00200000 | 2024-06-25 12:00PM EDT | 200.00 | 37.80 | 35.60 | 39.00 | +0.85 | +2.30% | 3 | 1,338 | 26.46% |
| BA260116P00210000 | 2024-06-25 2:12PM EDT | 210.00 | 43.43 | 39.85 | 43.85 | -0.04 | -0.09% | 10 | 665 | 23.27% |
| BA260116P00220000 | 2024-06-25 10:52AM EDT | 220.00 | 50.10 | 48.60 | 50.75 | -0.90 | -1.76% | 1 | 593 | 21.66% |
| BA260116P00230000 | 2024-06-14 10:07AM EDT | 230.00 | 56.15 | 53.95 | 60.70 | 0.00 | - | 2 | 214 | 23.89% |
| BA260116P00240000 | 2024-06-25 11:02AM EDT | 240.00 | 66.69 | 62.45 | 68.25 | +1.54 | +2.36% | 15 | 305 | 21.78% |
| BA260116P00250000 | 2024-05-20 10:05AM EDT | 250.00 | 65.00 | 73.60 | 77.60 | 0.00 | - | 4 | 48 | 22.24% |
| BA260116P00260000 | 2024-06-20 9:51AM EDT | 260.00 | 84.94 | 80.00 | 90.00 | 0.00 | - | 1 | 1 | 28.64% |
| BA260116P00270000 | 2024-05-31 2:30PM EDT | 270.00 | 93.33 | 90.00 | 97.60 | 0.00 | - | 8 | 0 | 25.46% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 35.80% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 290.00 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 300.00 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 43.60% |
| BA260116P00310000 | 2023-12-21 12:57PM EDT | 310.00 | 62.15 | 91.05 | 101.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 320.00 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00340000 | 2024-01-09 10:34AM EDT | 340.00 | 113.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00380000 | 2023-12-19 2:56PM EDT | 380.00 | 117.72 | 163.00 | 173.00 | 0.00 | - | - | 0 | 0.00% |
| BA260116P00390000 | 2024-04-24 11:36AM EDT | 390.00 | 221.84 | 210.00 | 220.00 | 0.00 | - | 1 | 0 | 45.41% |
© 2024 Yahoo. Todos os direitos reservados.