Mercado abrirá em 2 h 32 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
78,16 +0,59 (+0,76%) OURO
2.368,10 -24,80 (-1,04%) Bitcoin USD
69.667,49 -425,66 (-0,61%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-05-17 3:56PM EDT | 135.00 | 50.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240524C00140000 | 2024-04-29 3:26PM EDT | 140.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 145.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 150.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 155.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240524C00160000 | 2024-05-22 10:26AM EDT | 160.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524C00162500 | 2024-05-20 1:59PM EDT | 162.50 | 24.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240524C00165000 | 2024-05-21 11:23AM EDT | 165.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524C00167500 | 2024-05-22 11:27AM EDT | 167.50 | 17.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240524C00170000 | 2024-05-22 12:58PM EDT | 170.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240524C00172500 | 2024-05-21 3:45PM EDT | 172.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BA240524C00175000 | 2024-05-22 3:52PM EDT | 175.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BA240524C00177500 | 2024-05-22 3:58PM EDT | 177.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BA240524C00180000 | 2024-05-22 3:56PM EDT | 180.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| BA240524C00182500 | 2024-05-22 3:59PM EDT | 182.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| BA240524C00185000 | 2024-05-22 3:59PM EDT | 185.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2,290 | 0 | 0.00% |
| BA240524C00187500 | 2024-05-22 3:59PM EDT | 187.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2,411 | 0 | 3.13% |
| BA240524C00190000 | 2024-05-22 3:59PM EDT | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6,121 | 0 | 6.25% |
| BA240524C00192500 | 2024-05-22 3:59PM EDT | 192.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,163 | 0 | 12.50% |
| BA240524C00195000 | 2024-05-22 3:58PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,822 | 0 | 12.50% |
| BA240524C00197500 | 2024-05-22 3:40PM EDT | 197.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| BA240524C00200000 | 2024-05-22 3:11PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| BA240524C00202500 | 2024-05-22 3:32PM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BA240524C00205000 | 2024-05-22 12:58PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240524C00210000 | 2024-05-22 12:43PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA240524C00215000 | 2024-05-22 2:02PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| BA240524C00220000 | 2024-05-22 10:57AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240524C00225000 | 2024-05-21 10:35AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524C00230000 | 2024-05-22 10:53AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240524C00235000 | 2024-05-22 10:55AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240524C00240000 | 2024-05-20 2:18PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240524C00245000 | 2024-05-14 3:46PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524C00260000 | 2024-05-22 11:03AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 194.53% |
| BA240524C00275000 | 2024-05-13 1:20PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524C00280000 | 2024-05-13 9:38AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00095000 | 2024-05-17 10:12AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524P00100000 | 2024-05-21 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524P00110000 | 2024-05-09 1:16PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240524P00115000 | 2024-05-15 12:36PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BA240524P00120000 | 2024-05-15 12:38PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BA240524P00125000 | 2024-05-15 2:17PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524P00130000 | 2024-05-17 3:54PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524P00135000 | 2024-05-17 11:26AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240524P00140000 | 2024-05-22 3:32PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240524P00145000 | 2024-05-20 1:22PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BA240524P00150000 | 2024-05-21 3:49PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BA240524P00155000 | 2024-05-22 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BA240524P00157500 | 2024-05-21 11:39AM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240524P00160000 | 2024-05-22 3:47PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BA240524P00162500 | 2024-05-22 2:30PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| BA240524P00165000 | 2024-05-22 1:23PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| BA240524P00167500 | 2024-05-22 3:48PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BA240524P00170000 | 2024-05-22 3:57PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 25.00% |
| BA240524P00172500 | 2024-05-22 3:53PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| BA240524P00175000 | 2024-05-22 3:59PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 25.00% |
| BA240524P00177500 | 2024-05-22 3:59PM EDT | 177.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 12.50% |
| BA240524P00180000 | 2024-05-22 3:59PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 12.50% |
| BA240524P00182500 | 2024-05-22 3:59PM EDT | 182.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 6.25% |
| BA240524P00185000 | 2024-05-22 3:58PM EDT | 185.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,425 | 0 | 3.13% |
| BA240524P00187500 | 2024-05-22 3:57PM EDT | 187.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| BA240524P00190000 | 2024-05-22 3:01PM EDT | 190.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BA240524P00192500 | 2024-05-21 3:59PM EDT | 192.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240524P00195000 | 2024-05-22 12:47PM EDT | 195.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240524P00197500 | 2024-05-21 10:31AM EDT | 197.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00200000 | 2024-05-22 3:39PM EDT | 200.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BA240524P00205000 | 2024-05-21 1:21PM EDT | 205.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00215000 | 2024-05-13 10:14AM EDT | 215.00 | 34.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 33.85 | 35.90 | 0.00 | - | - | 0 | 171.97% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 43.85 | 45.90 | 0.00 | - | - | 0 | 204.10% |
| BA240524P00245000 | 2024-05-22 2:49PM EDT | 245.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240524P00250000 | 2024-05-15 3:44PM EDT | 250.00 | 72.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00280000 | 2024-05-21 3:01PM EDT | 280.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.