Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,97 +0,23 (+0,28%) OURO
2.336,00 -0,60 (-0,03%) Bitcoin USD
61.462,84 +536,06 (+0,88%)
The Boeing Company (BA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00100000 | 2024-06-27 2:52PM EDT | 2024-06-28 | 82.62 | 78.50 | 86.85 | -6.38 | -7.17% | 10 | 10 | 516.41% |
| BA240719C00100000 | 2024-06-20 9:44AM EDT | 2024-07-19 | 80.05 | 82.40 | 84.00 | +6.54 | +8.90% | 1 | 28 | 138.09% |
| BA240816C00100000 | 2024-06-18 1:34PM EDT | 2024-08-16 | 74.89 | 82.65 | 84.40 | 0.00 | - | 1 | 33 | 98.71% |
| BA240920C00100000 | 2024-06-20 9:32AM EDT | 2024-09-20 | 74.40 | 83.40 | 84.95 | 0.00 | - | 4 | 17 | 84.28% |
| BA241018C00100000 | 2024-06-20 9:30AM EDT | 2024-10-18 | 76.00 | 84.00 | 85.40 | 0.00 | - | 10 | 9 | 78.08% |
| BA241115C00100000 | 2024-06-11 3:09PM EDT | 2024-11-15 | 88.50 | 84.55 | 85.95 | 0.00 | - | 3 | 5 | 74.05% |
| BA250117C00100000 | 2024-06-21 2:56PM EDT | 2025-01-17 | 81.00 | 85.65 | 87.35 | 0.00 | - | 2 | 415 | 68.44% |
| BA250321C00100000 | 2024-06-25 11:43AM EDT | 2025-03-21 | 79.50 | 86.65 | 89.00 | 0.00 | - | 7 | 39 | 65.42% |
| BA250620C00100000 | 2024-06-25 11:59AM EDT | 2025-06-20 | 80.85 | 85.00 | 94.00 | 0.00 | - | 3 | 81 | 62.04% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 94.20 | 104.00 | 0.00 | - | 4 | 2 | 79.44% |
| BA251219C00100000 | 2024-06-25 11:54AM EDT | 2025-12-19 | 88.80 | 88.00 | 98.00 | +4.30 | +5.09% | 1 | 13 | 59.01% |
| BA260116C00100000 | 2024-06-20 11:42AM EDT | 2026-01-16 | 85.00 | 88.00 | 98.00 | 0.00 | - | 1 | 164 | 57.54% |
| BA260618C00100000 | 2024-06-13 1:59PM EDT | 2026-06-18 | 94.00 | 91.00 | 101.00 | 0.00 | - | 1 | 1 | 56.90% |
| BA261218C00100000 | 2024-06-25 9:30AM EDT | 2026-12-18 | 93.09 | 94.15 | 103.75 | 0.00 | - | 1 | 87 | 55.73% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00100000 | 2024-06-26 11:45AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 362.50% |
| BA240712P00100000 | 2024-06-27 10:17AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 93.75% |
| BA240719P00100000 | 2024-06-26 1:29PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 416 | 102.54% |
| BA240726P00100000 | 2024-06-21 10:59AM EDT | 2024-07-26 | 0.38 | 0.00 | 0.53 | 0.00 | - | 13 | 13 | 102.64% |
| BA240816P00100000 | 2024-06-27 10:05AM EDT | 2024-08-16 | 0.06 | 0.03 | 0.19 | -0.10 | -62.50% | 11 | 1,150 | 69.34% |
| BA240920P00100000 | 2024-06-27 10:23AM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 42 | 1,611 | 51.17% |
| BA241018P00100000 | 2024-06-27 1:34PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.11 | -0.05 | -35.71% | 2 | 286 | 46.09% |
| BA241115P00100000 | 2024-06-27 10:07AM EDT | 2024-11-15 | 0.19 | 0.08 | 0.38 | -0.11 | -36.67% | 2 | 283 | 49.22% |
| BA241220P00100000 | 2024-06-25 3:52PM EDT | 2024-12-20 | 0.35 | 0.10 | 0.53 | 0.00 | - | 3 | 3 | 46.58% |
| BA250117P00100000 | 2024-06-27 1:24PM EDT | 2025-01-17 | 0.40 | 0.31 | 0.42 | -0.16 | -28.57% | 3 | 1,407 | 41.60% |
| BA250221P00100000 | 2024-06-25 3:34PM EDT | 2025-02-21 | 0.68 | 0.17 | 0.80 | 0.00 | - | 2 | 1 | 43.09% |
| BA250321P00100000 | 2024-06-25 3:40PM EDT | 2025-03-21 | 0.80 | 0.28 | 0.95 | 0.00 | - | 2 | 521 | 42.16% |
| BA250620P00100000 | 2024-06-24 3:47PM EDT | 2025-06-20 | 1.18 | 0.00 | 2.05 | 0.00 | - | 1 | 1,674 | 43.17% |
| BA250919P00100000 | 2024-06-21 3:02PM EDT | 2025-09-19 | 1.63 | 0.00 | 9.35 | 0.00 | - | 1 | 244 | 61.82% |
| BA251219P00100000 | 2024-06-18 2:46PM EDT | 2025-12-19 | 2.64 | 0.99 | 2.60 | 0.00 | - | 10 | 336 | 37.34% |
| BA260116P00100000 | 2024-06-27 3:38PM EDT | 2026-01-16 | 2.20 | 1.90 | 2.42 | -0.30 | -12.00% | 4 | 587 | 35.73% |
| BA260618P00100000 | 2024-06-20 10:19AM EDT | 2026-06-18 | 1.96 | 1.44 | 9.90 | 0.00 | - | 54 | 84 | 49.91% |
| BA261218P00100000 | 2024-06-27 10:39AM EDT | 2026-12-18 | 3.85 | 3.70 | 4.70 | +0.18 | +4.90% | 1 | 583 | 34.20% |
© 2024 Yahoo. Todos os direitos reservados.