Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.510,78 +282,85 (+0,43%)
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:135.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00135000 | 2024-06-10 11:11AM EDT | 2024-06-21 | 55.42 | 41.55 | 43.00 | 0.00 | - | 6 | 37 | 70.31% |
| BA240719C00135000 | 2024-06-13 11:39AM EDT | 2024-07-19 | 46.00 | 42.40 | 45.10 | 0.00 | - | 2 | 12 | 68.75% |
| BA240816C00135000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 40.35 | 43.50 | 44.90 | 0.00 | - | 1 | 2 | 54.81% |
| BA240920C00135000 | 2024-06-12 3:24PM EDT | 2024-09-20 | 50.30 | 44.60 | 46.10 | 0.00 | - | 1 | 110 | 50.64% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 52.45 | 45.85 | 48.15 | 0.00 | - | 1 | 12 | 51.96% |
| BA241115C00135000 | 2024-06-03 1:54PM EDT | 2024-11-15 | 52.26 | 47.20 | 47.95 | 0.00 | - | 6 | 7 | 50.46% |
| BA250117C00135000 | 2024-06-12 12:46PM EDT | 2025-01-17 | 55.00 | 48.05 | 50.05 | 0.00 | - | 2 | 116 | 48.55% |
| BA250321C00135000 | 2024-05-24 12:38PM EDT | 2025-03-21 | 50.32 | 50.85 | 52.75 | 0.00 | - | 1 | 92 | 49.15% |
| BA250620C00135000 | 2024-06-05 2:53PM EDT | 2025-06-20 | 66.85 | 54.50 | 56.15 | 0.00 | - | 2 | 69 | 49.36% |
| BA251219C00135000 | 2024-05-23 12:09PM EDT | 2025-12-19 | 61.00 | 56.15 | 65.00 | 0.00 | - | 1 | 17 | 54.02% |
| BA260116C00135000 | 2024-06-14 1:14PM EDT | 2026-01-16 | 62.33 | 60.65 | 61.95 | -7.77 | -11.08% | 6 | 42 | 48.18% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 2026-06-18 | 65.85 | 61.30 | 66.45 | 0.00 | - | 4 | 21 | 48.78% |
| BA261218C00135000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 68.27 | 64.10 | 72.25 | 0.00 | - | 1 | 10 | 50.43% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00135000 | 2024-06-13 2:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 947 | 95.31% |
| BA240628P00135000 | 2024-06-14 3:28PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.23 | +0.19 | +316.67% | 12 | 5 | 67.58% |
| BA240705P00135000 | 2024-06-14 2:53PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 60 | 11 | 49.81% |
| BA240712P00135000 | 2024-06-12 1:18PM EDT | 2024-07-12 | 0.06 | 0.03 | 0.65 | 0.00 | - | - | 1 | 55.86% |
| BA240719P00135000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.13 | 0.00 | - | 16 | 893 | 42.48% |
| BA240726P00135000 | 2024-06-13 9:45AM EDT | 2024-07-26 | 0.44 | 0.01 | 1.28 | 0.00 | - | 2 | 2 | 51.39% |
| BA240816P00135000 | 2024-06-14 1:46PM EDT | 2024-08-16 | 0.41 | 0.21 | 0.61 | +0.08 | +24.24% | 3 | 318 | 41.31% |
| BA240920P00135000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 0.90 | 0.81 | 0.88 | +0.23 | +34.33% | 20 | 445 | 35.79% |
| BA241018P00135000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 1.31 | 1.15 | 1.42 | +0.45 | +52.33% | 9 | 444 | 35.49% |
| BA241115P00135000 | 2024-06-12 1:38PM EDT | 2024-11-15 | 1.44 | 1.86 | 1.94 | 0.00 | - | 31 | 320 | 34.95% |
| BA250117P00135000 | 2024-06-12 1:37PM EDT | 2025-01-17 | 2.20 | 2.68 | 2.90 | 0.00 | - | 3 | 5,790 | 33.28% |
| BA250321P00135000 | 2024-06-13 1:04PM EDT | 2025-03-21 | 3.20 | 3.60 | 3.90 | 0.00 | - | 2 | 197 | 32.40% |
| BA250620P00135000 | 2024-06-14 12:05PM EDT | 2025-06-20 | 5.00 | 5.10 | 6.20 | +0.40 | +8.70% | 5 | 1,558 | 33.65% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 2025-09-19 | 6.39 | 6.30 | 7.15 | 0.00 | - | 3 | 153 | 32.03% |
| BA251219P00135000 | 2024-06-07 2:16PM EDT | 2025-12-19 | 6.51 | 7.60 | 9.45 | 0.00 | - | 4 | 26 | 33.25% |
| BA260116P00135000 | 2024-06-13 10:22AM EDT | 2026-01-16 | 7.60 | 6.45 | 8.45 | 0.00 | - | 1 | 536 | 30.78% |
| BA260618P00135000 | 2024-06-14 11:36AM EDT | 2026-06-18 | 9.55 | 8.85 | 10.35 | +0.80 | +9.14% | 3 | 313 | 30.16% |
| BA261218P00135000 | 2024-06-10 1:45PM EDT | 2026-12-18 | 10.00 | 7.25 | 14.80 | 0.00 | - | 3 | 191 | 32.52% |
© 2024 Yahoo. Todos os direitos reservados.