Mercado fechará em 5 h 17 min
BOVESPA
124.729,44 -920,59 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.162,25 -269,78 (-0,48%) PETROLEO CRU
77,74 +0,17 (+0,22%) OURO
2.345,20 -47,70 (-1,99%) Bitcoin USD
67.753,75 -2.075,22 (-2,97%)
The Boeing Company (BA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:43AM EDT. Mercado aberto.
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218C00095000 | 2024-05-16 11:24AM EDT | 95.00 | 104.00 | 99.05 | 107.75 | 0.00 | - | 2 | 41 | 57.34% |
| BA261218C00100000 | 2024-05-22 3:16PM EDT | 100.00 | 102.45 | 95.15 | 104.00 | 0.00 | - | 1 | 30 | 55.92% |
| BA261218C00105000 | 2024-05-20 11:36AM EDT | 105.00 | 101.00 | 92.15 | 100.75 | 0.00 | - | 1 | 101 | 55.55% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 110.00 | 83.00 | 85.30 | 93.45 | 0.00 | - | 1 | 13 | 55.25% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 115.00 | 79.85 | 87.10 | 95.50 | 0.00 | - | 1 | 16 | 56.00% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 120.00 | 70.00 | 81.60 | 89.40 | 0.00 | - | 3 | 13 | 51.80% |
| BA261218C00125000 | 2024-05-10 10:27AM EDT | 125.00 | 80.00 | 77.15 | 86.70 | 0.00 | - | 1 | 9 | 50.62% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 130.00 | 68.25 | 74.00 | 83.00 | 0.00 | - | 6 | 33 | 55.00% |
| BA261218C00135000 | 2024-05-15 10:49AM EDT | 135.00 | 70.82 | 71.10 | 80.65 | 0.00 | - | 1 | 10 | 54.99% |
| BA261218C00140000 | 2024-05-15 10:49AM EDT | 140.00 | 67.60 | 68.00 | 77.65 | 0.00 | - | 7 | 85 | 54.15% |
| BA261218C00145000 | 2024-05-16 9:37AM EDT | 145.00 | 65.03 | 65.00 | 73.75 | 0.00 | - | 1 | 36 | 52.30% |
| BA261218C00150000 | 2024-05-20 3:54PM EDT | 150.00 | 69.00 | 62.10 | 70.60 | 0.00 | - | 10 | 347 | 51.26% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 48.26 | 59.05 | 68.10 | 0.00 | - | 1 | 83 | 50.86% |
| BA261218C00160000 | 2024-05-20 11:07AM EDT | 160.00 | 64.18 | 56.00 | 64.60 | 0.00 | - | 2 | 132 | 49.40% |
| BA261218C00165000 | 2024-05-21 2:10PM EDT | 165.00 | 62.00 | 53.05 | 62.70 | 0.00 | - | 1 | 74 | 49.50% |
| BA261218C00170000 | 2024-05-17 11:20AM EDT | 170.00 | 55.50 | 50.00 | 59.70 | 0.00 | - | 1 | 326 | 48.47% |
| BA261218C00175000 | 2024-05-22 1:03PM EDT | 175.00 | 54.00 | 48.50 | 56.60 | -1.55 | -2.79% | 1 | 162 | 47.32% |
| BA261218C00180000 | 2024-05-23 10:25AM EDT | 180.00 | 50.00 | 45.55 | 54.60 | -3.00 | -5.66% | 7 | 229 | 47.16% |
| BA261218C00185000 | 2024-05-17 9:32AM EDT | 185.00 | 48.49 | 43.00 | 53.00 | 0.00 | - | 1 | 63 | 47.31% |
| BA261218C00190000 | 2024-05-23 9:33AM EDT | 190.00 | 47.00 | 44.10 | 46.05 | +4.98 | +11.85% | 4 | 128 | 42.59% |
| BA261218C00195000 | 2024-05-20 2:59PM EDT | 195.00 | 46.00 | 38.25 | 47.45 | 0.00 | - | 12 | 77 | 45.32% |
| BA261218C00200000 | 2024-05-23 10:04AM EDT | 200.00 | 40.66 | 39.90 | 41.75 | -2.41 | -5.60% | 16 | 721 | 41.72% |
| BA261218C00210000 | 2024-05-20 10:55AM EDT | 210.00 | 40.00 | 32.30 | 42.00 | 0.00 | - | 2 | 168 | 44.57% |
| BA261218C00220000 | 2024-05-22 12:35PM EDT | 220.00 | 35.50 | 29.30 | 37.70 | 0.00 | - | 5 | 119 | 43.27% |
| BA261218C00230000 | 2024-05-20 10:32AM EDT | 230.00 | 33.00 | 25.10 | 34.70 | 0.00 | - | 16 | 272 | 42.91% |
| BA261218C00240000 | 2024-05-22 12:10PM EDT | 240.00 | 26.46 | 22.00 | 30.60 | 0.00 | - | 4 | 253 | 41.43% |
| BA261218C00250000 | 2024-05-20 12:14PM EDT | 250.00 | 27.00 | 21.00 | 27.10 | 0.00 | - | 7 | 177 | 40.29% |
| BA261218C00260000 | 2024-05-22 9:34AM EDT | 260.00 | 22.00 | 17.80 | 22.55 | 0.00 | - | 3 | 134 | 38.04% |
| BA261218C00270000 | 2024-05-20 3:00PM EDT | 270.00 | 18.90 | 14.45 | 21.55 | 0.00 | - | 1 | 63 | 38.76% |
| BA261218C00280000 | 2024-05-23 9:40AM EDT | 280.00 | 17.77 | 12.00 | 20.25 | +1.31 | +7.96% | 11 | 133 | 39.09% |
| BA261218C00290000 | 2024-05-21 9:30AM EDT | 290.00 | 16.35 | 11.45 | 19.85 | 0.00 | - | 1 | 40 | 40.14% |
| BA261218C00300000 | 2024-05-23 10:04AM EDT | 300.00 | 13.26 | 10.60 | 14.20 | -1.50 | -10.16% | 3 | 586 | 36.01% |
| BA261218C00310000 | 2024-05-02 2:54PM EDT | 310.00 | 11.70 | 9.15 | 16.85 | 0.00 | - | 3 | 114 | 39.88% |
| BA261218C00320000 | 2024-05-20 11:38AM EDT | 320.00 | 12.50 | 8.10 | 15.05 | 0.00 | - | 1 | 26 | 39.28% |
| BA261218C00330000 | 2024-05-06 3:43PM EDT | 330.00 | 10.27 | 7.80 | 14.90 | +1.62 | +18.73% | 10 | 175 | 40.25% |
| BA261218C00340000 | 2024-05-16 2:27PM EDT | 340.00 | 8.00 | 5.25 | 11.80 | 0.00 | - | 2 | 143 | 38.02% |
| BA261218C00350000 | 2024-05-22 3:58PM EDT | 350.00 | 8.20 | 7.25 | 11.40 | -1.45 | -15.03% | 1 | 654 | 38.57% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218P00095000 | 2024-05-20 12:29PM EDT | 95.00 | 3.95 | 2.68 | 4.30 | 0.00 | - | 1 | 284 | 34.82% |
| BA261218P00100000 | 2024-05-22 3:46PM EDT | 100.00 | 4.45 | 0.00 | 5.80 | 0.00 | - | 1 | 304 | 35.88% |
| BA261218P00105000 | 2024-05-15 11:54AM EDT | 105.00 | 6.10 | 0.00 | 9.60 | 0.00 | - | 10 | 269 | 40.52% |
| BA261218P00110000 | 2024-05-21 1:01PM EDT | 110.00 | 5.05 | 1.01 | 6.80 | 0.00 | - | 1 | 377 | 33.25% |
| BA261218P00115000 | 2024-05-09 12:02PM EDT | 115.00 | 9.01 | 2.06 | 8.45 | 0.00 | - | 2 | 88 | 33.80% |
| BA261218P00120000 | 2024-05-22 1:36PM EDT | 120.00 | 7.77 | 6.00 | 10.70 | 0.00 | - | 2 | 79 | 34.94% |
| BA261218P00125000 | 2024-05-21 2:27PM EDT | 125.00 | 9.16 | 6.80 | 10.95 | 0.00 | - | 1 | 154 | 33.00% |
| BA261218P00130000 | 2024-05-21 1:16PM EDT | 130.00 | 10.10 | 6.00 | 13.50 | 0.00 | - | 3 | 12 | 34.09% |
| BA261218P00135000 | 2024-05-20 2:01PM EDT | 135.00 | 11.20 | 10.45 | 14.30 | 0.00 | - | 67 | 188 | 32.77% |
| BA261218P00140000 | 2024-05-15 3:21PM EDT | 140.00 | 14.05 | 9.25 | 16.10 | 0.00 | - | 116 | 235 | 32.59% |
| BA261218P00145000 | 2024-05-15 12:20PM EDT | 145.00 | 15.57 | 11.20 | 16.70 | 0.00 | - | 100 | 127 | 30.96% |
| BA261218P00150000 | 2024-05-20 11:15AM EDT | 150.00 | 15.80 | 12.20 | 20.75 | 0.00 | - | 10 | 704 | 32.96% |
| BA261218P00155000 | 2024-05-14 11:03AM EDT | 155.00 | 18.40 | 13.50 | 22.95 | 0.00 | - | 1 | 9 | 32.81% |
| BA261218P00160000 | 2024-05-20 10:06AM EDT | 160.00 | 18.50 | 15.55 | 24.65 | 0.00 | - | 1 | 2,150 | 32.06% |
| BA261218P00165000 | 2024-05-22 1:14PM EDT | 165.00 | 20.66 | 17.50 | 25.25 | 0.00 | - | 1 | 101 | 30.19% |
| BA261218P00170000 | 2024-05-14 10:58AM EDT | 170.00 | 24.10 | 19.25 | 28.85 | 0.00 | - | 1 | 176 | 31.09% |
| BA261218P00175000 | 2024-05-21 12:23PM EDT | 175.00 | 25.07 | 21.35 | 30.65 | 0.00 | - | 5 | 90 | 30.21% |
| BA261218P00180000 | 2024-05-20 1:40PM EDT | 180.00 | 26.50 | 23.85 | 32.30 | 0.00 | - | 1 | 1,569 | 29.12% |
| BA261218P00185000 | 2024-05-21 12:16PM EDT | 185.00 | 29.50 | 25.35 | 34.95 | 0.00 | - | 90 | 99 | 28.85% |
| BA261218P00190000 | 2024-05-20 2:04PM EDT | 190.00 | 31.00 | 28.00 | 36.75 | 0.00 | - | 2 | 498 | 27.75% |
| BA261218P00195000 | 2024-05-17 10:07AM EDT | 195.00 | 35.00 | 30.10 | 39.55 | 0.00 | - | 25 | 103 | 27.43% |
| BA261218P00200000 | 2024-05-20 10:11AM EDT | 200.00 | 35.60 | 33.00 | 42.85 | 0.00 | - | 1 | 289 | 27.45% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 210.00 | 45.80 | 39.05 | 47.60 | 0.00 | - | 4 | 748 | 25.63% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 220.00 | 51.95 | 45.00 | 54.60 | 0.00 | - | 2 | 142 | 25.39% |
| BA261218P00230000 | 2024-05-10 3:32PM EDT | 230.00 | 57.86 | 52.10 | 60.95 | 0.00 | - | 1 | 213 | 24.20% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 240.00 | 84.59 | 59.15 | 68.95 | 0.00 | - | 4 | 10 | 24.19% |
| BA261218P00250000 | 2024-05-21 10:18AM EDT | 250.00 | 72.10 | 67.05 | 75.90 | 0.00 | - | 1 | 67 | 22.76% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 260.00 | 96.00 | 75.05 | 85.00 | 0.00 | - | 44 | 86 | 23.29% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 270.00 | 97.49 | 87.00 | 95.65 | 0.00 | - | 1 | 0 | 25.47% |
| BA261218P00280000 | 2024-05-02 3:22PM EDT | 280.00 | 102.00 | 93.00 | 103.00 | 0.00 | - | 10 | 1 | 23.53% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 290.00 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 37.83% |
| BA261218P00300000 | 2024-05-09 12:46PM EDT | 300.00 | 119.32 | 113.00 | 123.00 | 0.00 | - | 10 | 0 | 25.89% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 320.00 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.