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
67.112,70 +850,33 (+1,28%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 95.00 | 83.50 | 99.00 | 107.90 | 0.00 | - | 15 | 17 | 59.35% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 100.00 | 85.00 | 95.05 | 103.90 | 0.00 | - | - | 1 | 57.80% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 105.00 | 86.15 | 86.55 | 93.15 | 0.00 | - | 1 | 7 | 52.14% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 110.00 | 82.48 | 82.00 | 90.25 | 0.00 | - | 1 | 1 | 52.59% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 115.00 | 75.07 | 83.00 | 92.85 | 0.00 | - | 1 | 1 | 53.70% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 120.00 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 35.32% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 125.00 | 63.00 | 76.45 | 85.50 | 0.00 | - | 2 | 2 | 51.91% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 130.00 | 66.30 | 72.90 | 81.45 | 0.00 | - | 1 | 5 | 50.49% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 135.00 | 65.85 | 69.75 | 76.40 | 0.00 | - | 4 | 21 | 52.95% |
| BA260618C00140000 | 2024-05-15 10:09AM EDT | 140.00 | 64.80 | 67.55 | 73.35 | 0.00 | - | 1 | 35 | 52.28% |
| BA260618C00150000 | 2024-05-15 9:30AM EDT | 150.00 | 59.40 | 61.00 | 66.35 | 0.00 | - | 1 | 15 | 49.70% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 155.00 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 41.42% |
| BA260618C00160000 | 2024-05-16 9:37AM EDT | 160.00 | 51.73 | 53.35 | 61.75 | 0.00 | - | 1 | 8 | 49.65% |
| BA260618C00165000 | 2024-05-17 1:21PM EDT | 165.00 | 53.00 | 52.25 | 57.90 | +2.00 | +3.92% | 15 | 120 | 47.82% |
| BA260618C00170000 | 2024-05-09 3:57PM EDT | 170.00 | 48.85 | 49.15 | 54.90 | 0.00 | - | 4 | 29 | 46.88% |
| BA260618C00175000 | 2024-05-17 3:22PM EDT | 175.00 | 49.54 | 47.10 | 51.65 | +3.04 | +6.54% | 1 | 22 | 45.64% |
| BA260618C00180000 | 2024-05-14 2:07PM EDT | 180.00 | 43.60 | 44.10 | 49.30 | 0.00 | - | 20 | 76 | 45.26% |
| BA260618C00185000 | 2024-05-06 3:34PM EDT | 185.00 | 37.05 | 40.95 | 46.40 | 0.00 | - | 2 | 11 | 44.27% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 190.00 | 30.66 | 39.85 | 44.20 | 0.00 | - | 2 | 22 | 43.91% |
| BA260618C00195000 | 2024-05-09 2:00PM EDT | 195.00 | 37.30 | 36.50 | 41.95 | 0.00 | - | 1 | 17 | 43.44% |
| BA260618C00200000 | 2024-05-10 12:40PM EDT | 200.00 | 38.82 | 36.40 | 39.20 | +5.32 | +15.88% | 1 | 385 | 42.43% |
| BA260618C00210000 | 2024-05-07 1:48PM EDT | 210.00 | 29.10 | 29.40 | 35.60 | 0.00 | - | 2 | 60 | 42.03% |
| BA260618C00220000 | 2024-05-15 2:10PM EDT | 220.00 | 25.20 | 27.00 | 31.95 | 0.00 | - | 6 | 46 | 41.33% |
| BA260618C00230000 | 2024-05-14 9:41AM EDT | 230.00 | 23.95 | 21.00 | 29.20 | 0.00 | - | 3 | 25 | 41.25% |
| BA260618C00240000 | 2024-05-17 12:28PM EDT | 240.00 | 22.25 | 19.25 | 25.45 | +0.47 | +2.16% | 25 | 155 | 39.98% |
| BA260618C00250000 | 2024-05-17 3:29PM EDT | 250.00 | 19.80 | 16.90 | 22.40 | +0.46 | +2.38% | 25 | 92 | 39.16% |
| BA260618C00260000 | 2024-05-17 3:18PM EDT | 260.00 | 17.51 | 14.70 | 20.05 | +1.41 | +8.76% | 10 | 18 | 38.79% |
| BA260618C00270000 | 2024-05-09 11:51AM EDT | 270.00 | 15.55 | 10.00 | 17.15 | 0.00 | - | 1 | 12 | 37.65% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 280.00 | 9.05 | 11.30 | 16.05 | 0.00 | - | 10 | 21 | 38.16% |
| BA260618C00290000 | 2024-05-06 10:11AM EDT | 290.00 | 11.13 | 10.05 | 13.80 | 0.00 | - | 3 | 36 | 37.28% |
| BA260618C00300000 | 2024-05-06 9:37AM EDT | 300.00 | 10.20 | 8.25 | 12.05 | 0.00 | - | 1 | 52 | 36.74% |
| BA260618C00310000 | 2024-05-08 9:30AM EDT | 310.00 | 7.80 | 7.15 | 10.95 | 0.00 | - | 1 | 24 | 36.79% |
| BA260618C00320000 | 2024-05-09 3:37PM EDT | 320.00 | 7.50 | 6.00 | 10.50 | 0.00 | - | 2 | 17 | 37.51% |
| BA260618C00330000 | 2024-05-16 2:17PM EDT | 330.00 | 6.70 | 7.00 | 10.55 | 0.00 | - | 1 | 8 | 38.77% |
| BA260618C00340000 | 2024-01-16 10:30AM EDT | 340.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BA260618C00350000 | 2024-05-17 3:23PM EDT | 350.00 | 5.60 | 4.95 | 5.65 | +0.25 | +4.67% | 4 | 307 | 34.09% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 95.00 | 4.10 | 1.56 | 3.60 | 0.00 | - | 1 | 104 | 37.23% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 6 | 30 | 41.99% |
| BA260618P00105000 | 2024-05-16 11:11AM EDT | 105.00 | 4.52 | 2.37 | 4.85 | 0.00 | - | 1 | 243 | 35.71% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 110.00 | 5.55 | 2.77 | 6.95 | 0.00 | - | 1 | 4 | 37.81% |
| BA260618P00115000 | 2024-05-07 2:37PM EDT | 115.00 | 6.71 | 2.59 | 6.65 | 0.00 | - | 1 | 19 | 34.82% |
| BA260618P00120000 | 2024-05-15 3:19PM EDT | 120.00 | 7.45 | 5.75 | 7.30 | 0.00 | - | 3 | 174 | 33.70% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 125.00 | 11.30 | 6.15 | 10.35 | 0.00 | - | 11 | 30 | 36.38% |
| BA260618P00130000 | 2024-05-15 11:06AM EDT | 130.00 | 9.83 | 7.50 | 9.70 | 0.00 | - | 1 | 6 | 32.99% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 135.00 | 13.30 | 7.65 | 10.70 | 0.00 | - | 300 | 302 | 32.13% |
| BA260618P00140000 | 2024-05-14 9:43AM EDT | 140.00 | 11.90 | 11.00 | 13.30 | 0.00 | - | 1 | 112 | 33.30% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 145.00 | 13.55 | 10.15 | 13.05 | 0.00 | - | 1 | 15 | 30.60% |
| BA260618P00150000 | 2024-05-17 12:14PM EDT | 150.00 | 14.13 | 11.65 | 15.65 | -1.29 | -8.37% | 2 | 624 | 31.40% |
| BA260618P00155000 | 2024-05-16 2:33PM EDT | 155.00 | 16.07 | 12.85 | 16.65 | 0.00 | - | 1 | 34 | 30.15% |
| BA260618P00160000 | 2024-05-14 12:45PM EDT | 160.00 | 18.22 | 15.10 | 19.50 | 0.00 | - | 1 | 139 | 30.86% |
| BA260618P00165000 | 2024-05-09 12:55PM EDT | 165.00 | 20.35 | 16.80 | 20.20 | 0.00 | - | 2 | 65 | 29.11% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 27.73 | 17.20 | 23.45 | 0.00 | - | 6 | 16 | 29.93% |
| BA260618P00175000 | 2024-05-13 12:49PM EDT | 175.00 | 24.43 | 20.90 | 25.65 | 0.00 | - | 1 | 18 | 29.52% |
| BA260618P00180000 | 2024-05-15 3:21PM EDT | 180.00 | 28.14 | 21.90 | 26.90 | 0.00 | - | 1 | 220 | 28.08% |
| BA260618P00185000 | 2024-05-15 2:35PM EDT | 185.00 | 30.12 | 24.90 | 30.15 | 0.00 | - | 10 | 19 | 28.47% |
| BA260618P00190000 | 2024-05-07 10:13AM EDT | 190.00 | 33.03 | 24.60 | 33.60 | 0.00 | - | 1 | 37 | 28.93% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 195.00 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 32.70% |
| BA260618P00200000 | 2024-05-06 2:57PM EDT | 200.00 | 35.95 | 31.15 | 37.45 | 0.00 | - | 1 | 179 | 26.62% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 210.00 | 43.90 | 37.35 | 42.55 | 0.00 | - | 1 | 16 | 25.04% |
| BA260618P00220000 | 2024-05-03 10:13AM EDT | 220.00 | 50.37 | 42.35 | 50.45 | 0.00 | - | 1 | 6 | 25.68% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 68.05 | 49.00 | 56.75 | 0.00 | - | 6 | 3 | 24.33% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 250.00 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 34.09% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 260.00 | 98.28 | 72.50 | 79.80 | 0.00 | - | 10 | 0 | 21.69% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 270.00 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 40.54% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 290.00 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 27.58% |
| BA260618P00300000 | 2024-05-09 12:46PM EDT | 300.00 | 119.28 | 110.10 | 120.00 | 0.00 | - | 10 | 0 | 27.51% |
© 2024 Yahoo. Todos os direitos reservados.