Mercado fechará em 5 h 59 min
BOVESPA
123.994,71 -745,98 (-0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.291,78 -172,21 (-0,30%) PETROLEO CRU
82,42 -0,39 (-0,47%) OURO
2.331,40 -7,00 (-0,30%) Bitcoin USD
63.437,14 -2.606,36 (-3,95%)
The Boeing Company (BA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:01AM EDT. Mercado aberto.
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-24 2:24PM EDT | 120.00 | 44.60 | 38.50 | 46.45 | 0.00 | - | 2 | 4 | 422.95% |
| BA240426C00125000 | 2024-04-15 3:22PM EDT | 125.00 | 43.00 | 33.45 | 41.40 | 0.00 | - | - | 1 | 380.86% |
| BA240426C00130000 | 2024-04-23 3:22PM EDT | 130.00 | 39.13 | 29.30 | 36.10 | 0.00 | - | 1 | 3 | 137.50% |
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 135.00 | 57.67 | 23.75 | 29.45 | 0.00 | - | 1 | 1 | 233.01% |
| BA240426C00140000 | 2024-04-24 12:29PM EDT | 140.00 | 26.92 | 20.70 | 24.25 | 0.00 | - | 4 | 71 | 192.58% |
| BA240426C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 17.10 | 16.70 | 17.90 | -14.20 | -45.37% | 8 | 47 | 98.05% |
| BA240426C00150000 | 2024-04-25 9:30AM EDT | 150.00 | 13.35 | 12.40 | 13.10 | -1.80 | -11.88% | 1 | 47 | 62.89% |
| BA240426C00152500 | 2024-04-24 3:32PM EDT | 152.50 | 12.55 | 9.90 | 11.20 | 0.00 | - | 4 | 4 | 70.02% |
| BA240426C00155000 | 2024-04-25 9:41AM EDT | 155.00 | 6.95 | 7.50 | 8.45 | -3.15 | -31.19% | 22 | 77 | 53.61% |
| BA240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 6.31 | 5.20 | 5.95 | 0.00 | - | 10 | 15 | 55.57% |
| BA240426C00160000 | 2024-04-25 9:44AM EDT | 160.00 | 3.20 | 3.50 | 3.80 | -2.32 | -42.03% | 65 | 270 | 47.12% |
| BA240426C00162500 | 2024-04-25 9:46AM EDT | 162.50 | 1.85 | 1.77 | 1.99 | -1.45 | -43.94% | 663 | 433 | 40.09% |
| BA240426C00165000 | 2024-04-25 9:45AM EDT | 165.00 | 0.86 | 0.79 | 0.85 | -0.83 | -49.70% | 1,110 | 980 | 37.01% |
| BA240426C00167500 | 2024-04-25 9:44AM EDT | 167.50 | 0.29 | 0.29 | 0.32 | -0.59 | -67.05% | 679 | 1,655 | 36.82% |
| BA240426C00170000 | 2024-04-25 9:45AM EDT | 170.00 | 0.10 | 0.10 | 0.14 | -0.28 | -73.68% | 1,195 | 4,370 | 39.65% |
| BA240426C00172500 | 2024-04-25 9:44AM EDT | 172.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 395 | 2,966 | 43.36% |
| BA240426C00175000 | 2024-04-25 9:44AM EDT | 175.00 | 0.04 | 0.03 | 0.04 | -0.05 | -62.50% | 656 | 6,070 | 47.66% |
| BA240426C00177500 | 2024-04-25 9:45AM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 152 | 3,266 | 51.56% |
| BA240426C00180000 | 2024-04-25 9:43AM EDT | 180.00 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 297 | 6,743 | 57.03% |
| BA240426C00182500 | 2024-04-25 9:46AM EDT | 182.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 99 | 3,084 | 65.63% |
| BA240426C00185000 | 2024-04-25 9:46AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 5,883 | 68.75% |
| BA240426C00187500 | 2024-04-24 3:16PM EDT | 187.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 814 | 1,848 | 76.56% |
| BA240426C00190000 | 2024-04-25 9:42AM EDT | 190.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 37 | 3,931 | 82.81% |
| BA240426C00192500 | 2024-04-24 3:50PM EDT | 192.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 337 | 865 | 86.72% |
| BA240426C00195000 | 2024-04-25 9:45AM EDT | 195.00 | 0.01 | 0.01 | 0.15 | -0.01 | -33.33% | 9 | 2,110 | 113.28% |
| BA240426C00200000 | 2024-04-24 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 453 | 2,215 | 99.22% |
| BA240426C00205000 | 2024-04-24 2:34PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 2,056 | 103.13% |
| BA240426C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 772 | 50.00% |
| BA240426C00215000 | 2024-04-24 11:10AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,244 | 121.88% |
| BA240426C00220000 | 2024-04-24 12:04PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,601 | 50.00% |
| BA240426C00225000 | 2024-04-23 1:38PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 619 | 50.00% |
| BA240426C00230000 | 2024-04-23 1:38PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 150.00% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 156.25% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| BA240426C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 175.00% |
| BA240426C00250000 | 2024-04-24 9:59AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 181.25% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 187.50% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 274.22% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 297.66% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 250.00% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-23 1:37PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 303 | 404 | 193.75% |
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 171.88% |
| BA240426P00115000 | 2024-04-24 10:16AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 256 | 153.13% |
| BA240426P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 914 | 137.50% |
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,797 | 1,793 | 118.75% |
| BA240426P00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,582 | 103.13% |
| BA240426P00135000 | 2024-04-25 9:42AM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 1,759 | 96.88% |
| BA240426P00140000 | 2024-04-25 9:41AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 1,694 | 79.69% |
| BA240426P00145000 | 2024-04-25 9:41AM EDT | 145.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 42 | 2,830 | 66.41% |
| BA240426P00150000 | 2024-04-25 9:42AM EDT | 150.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 254 | 7,182 | 54.69% |
| BA240426P00152500 | 2024-04-25 9:44AM EDT | 152.50 | 0.07 | 0.07 | 0.14 | 0.00 | - | 621 | 1,296 | 50.78% |
| BA240426P00155000 | 2024-04-25 9:44AM EDT | 155.00 | 0.11 | 0.12 | 0.15 | -0.02 | -15.38% | 1,037 | 6,101 | 43.36% |
| BA240426P00157500 | 2024-04-25 9:45AM EDT | 157.50 | 0.24 | 0.25 | 0.29 | -0.01 | -4.00% | 1,050 | 2,377 | 38.18% |
| BA240426P00160000 | 2024-04-25 9:45AM EDT | 160.00 | 0.57 | 0.58 | 0.65 | +0.03 | +5.26% | 4,357 | 5,937 | 34.42% |
| BA240426P00162500 | 2024-04-25 9:46AM EDT | 162.50 | 1.45 | 1.46 | 1.61 | +0.33 | +28.95% | 1,878 | 5,929 | 34.86% |
| BA240426P00165000 | 2024-04-25 9:44AM EDT | 165.00 | 2.80 | 2.93 | 3.25 | +0.73 | +31.74% | 611 | 3,449 | 37.70% |
| BA240426P00167500 | 2024-04-25 9:44AM EDT | 167.50 | 5.20 | 4.65 | 5.30 | +1.55 | +42.47% | 855 | 2,664 | 40.63% |
| BA240426P00170000 | 2024-04-25 9:43AM EDT | 170.00 | 8.00 | 7.15 | 7.70 | +2.30 | +40.35% | 172 | 3,180 | 49.22% |
| BA240426P00172500 | 2024-04-25 9:46AM EDT | 172.50 | 9.55 | 9.45 | 10.25 | +1.77 | +21.51% | 47 | 330 | 62.79% |
| BA240426P00175000 | 2024-04-25 9:44AM EDT | 175.00 | 12.85 | 11.80 | 13.05 | +2.55 | +24.76% | 262 | 632 | 86.52% |
| BA240426P00177500 | 2024-04-24 3:57PM EDT | 177.50 | 13.75 | 11.05 | 19.00 | +0.85 | +6.59% | 1 | 16 | 68.95% |
| BA240426P00180000 | 2024-04-25 9:37AM EDT | 180.00 | 18.10 | 17.00 | 17.95 | +2.65 | +17.15% | 4 | 161 | 72.46% |
| BA240426P00182500 | 2024-04-24 3:57PM EDT | 182.50 | 17.50 | 16.55 | 23.80 | 0.00 | - | 194 | 0 | 98.44% |
| BA240426P00185000 | 2024-04-24 3:57PM EDT | 185.00 | 21.35 | 21.15 | 24.75 | 0.00 | - | 5,591 | 19 | 124.02% |
| BA240426P00187500 | 2024-04-24 3:57PM EDT | 187.50 | 23.95 | 21.50 | 29.00 | 0.00 | - | 343 | 46 | 121.39% |
| BA240426P00190000 | 2024-04-25 9:37AM EDT | 190.00 | 28.92 | 24.80 | 31.55 | +2.77 | +10.59% | 3 | 1 | 154.49% |
| BA240426P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 30.60 | 30.00 | 36.60 | 0.00 | - | 26 | 1 | 179.30% |
| BA240426P00200000 | 2024-04-24 11:44AM EDT | 200.00 | 33.00 | 34.80 | 41.15 | 0.00 | - | 3 | 1 | 178.71% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 38.80 | 46.25 | 0.00 | - | 16 | 0 | 152.73% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 44.60 | 51.70 | 0.00 | - | 3 | 0 | 221.88% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 49.80 | 56.60 | 0.00 | - | 54 | 0 | 240.33% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 0.00% |
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 63.60 | 71.15 | 0.00 | - | 1 | 0 | 143.75% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 74.25 | 81.60 | 0.00 | - | 1 | 0 | 287.30% |
| BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 78.60 | 86.10 | 0.00 | - | 1 | 0 | 459.28% |
| BA240426P00300000 | 2024-04-24 10:56AM EDT | 300.00 | 127.94 | 133.50 | 141.50 | 0.00 | - | 2 | 0 | 337.50% |
© 2024 Yahoo. Todos os direitos reservados.