Mercado abrirá em 4 h 55 min
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
78,47 +0,02 (+0,03%) OURO
2.333,70 -15,40 (-0,66%) Bitcoin USD
66.225,89 +8,63 (+0,01%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00150000 | 2024-06-14 1:37PM EDT | 2024-06-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00150000 | 2024-06-14 2:50PM EDT | 2024-06-28 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240705C00150000 | 2024-06-14 11:47AM EDT | 2024-07-05 | 28.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BA240719C00150000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 27.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816C00150000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240920C00150000 | 2024-06-14 3:27PM EDT | 2024-09-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018C00150000 | 2024-06-13 11:30AM EDT | 2024-10-18 | 35.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241115C00150000 | 2024-06-14 2:31PM EDT | 2024-11-15 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00150000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA250321C00150000 | 2024-06-14 2:09PM EDT | 2025-03-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250620C00150000 | 2024-06-11 3:11PM EDT | 2025-06-20 | 52.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250919C00150000 | 2024-05-22 9:48AM EDT | 2025-09-19 | 55.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA251219C00150000 | 2024-05-29 1:09PM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00150000 | 2024-06-12 11:50AM EDT | 2026-01-16 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00150000 | 2024-06-10 1:01PM EDT | 2026-06-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00150000 | 2024-06-05 3:02PM EDT | 2026-12-18 | 71.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00150000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| BA240628P00150000 | 2024-06-13 11:10AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| BA240705P00150000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA240712P00150000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 0.24 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BA240719P00150000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BA240726P00150000 | 2024-06-14 2:06PM EDT | 2024-07-26 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BA240816P00150000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| BA240920P00150000 | 2024-06-14 2:41PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA241018P00150000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BA241115P00150000 | 2024-06-14 3:22PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BA250117P00150000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| BA250321P00150000 | 2024-06-14 3:22PM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BA250620P00150000 | 2024-06-14 10:58AM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250919P00150000 | 2024-06-06 10:24AM EDT | 2025-09-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219P00150000 | 2024-06-14 11:00AM EDT | 2025-12-19 | 12.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BA260116P00150000 | 2024-06-12 3:20PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA260618P00150000 | 2024-06-05 2:46PM EDT | 2026-06-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BA261218P00150000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.