Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.691,03 +93,70 (+0,14%)
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:175.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00175000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.60 | 4.50 | 4.75 | +2.15 | +87.76% | 1,779 | 984 | 33.69% |
| BA240614C00175000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 6.00 | 5.85 | 6.30 | +2.45 | +69.01% | 305 | 586 | 35.46% |
| BA240621C00175000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 6.85 | 6.65 | 7.20 | +2.80 | +69.14% | 675 | 3,440 | 34.40% |
| BA240628C00175000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 7.60 | 7.10 | 10.00 | +2.35 | +44.76% | 113 | 187 | 44.34% |
| BA240705C00175000 | 2024-05-31 3:49PM EDT | 2024-07-05 | 8.00 | 6.80 | 11.00 | +2.25 | +39.13% | 28 | 83 | 44.29% |
| BA240712C00175000 | 2024-05-31 1:49PM EDT | 2024-07-12 | 8.00 | 8.90 | 10.00 | +1.60 | +25.00% | 20 | 1 | 36.20% |
| BA240719C00175000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 9.96 | 9.80 | 10.10 | +2.96 | +42.29% | 231 | 2,047 | 33.91% |
| BA240816C00175000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 13.00 | 12.95 | 13.25 | +3.00 | +30.00% | 105 | 772 | 36.87% |
| BA240920C00175000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 15.44 | 15.35 | 15.65 | +2.96 | +23.72% | 50 | 5,776 | 36.78% |
| BA241018C00175000 | 2024-05-31 9:34AM EDT | 2024-10-18 | 14.80 | 16.80 | 21.55 | +0.30 | +2.07% | 1 | 357 | 46.57% |
| BA241115C00175000 | 2024-05-31 10:59AM EDT | 2024-11-15 | 16.85 | 19.25 | 20.25 | +0.55 | +3.37% | 6 | 315 | 39.75% |
| BA250117C00175000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 22.70 | 22.20 | 23.50 | +3.20 | +16.41% | 54 | 1,495 | 39.78% |
| BA250321C00175000 | 2024-05-31 2:45PM EDT | 2025-03-21 | 25.90 | 25.35 | 28.00 | +2.40 | +10.21% | 12 | 226 | 42.51% |
| BA250620C00175000 | 2024-05-31 11:17AM EDT | 2025-06-20 | 27.87 | 30.10 | 31.95 | +0.44 | +1.60% | 7 | 128 | 42.73% |
| BA250919C00175000 | 2024-05-23 12:57PM EDT | 2025-09-19 | 32.50 | 33.60 | 39.00 | 0.00 | - | 1 | 4 | 47.48% |
| BA251219C00175000 | 2024-05-29 12:30PM EDT | 2025-12-19 | 35.29 | 37.60 | 38.80 | 0.00 | - | 2 | 109 | 43.26% |
| BA260116C00175000 | 2024-05-31 2:24PM EDT | 2026-01-16 | 38.25 | 37.35 | 44.00 | +1.21 | +3.27% | 1 | 386 | 48.27% |
| BA260618C00175000 | 2024-05-28 12:44PM EDT | 2026-06-18 | 42.30 | 42.15 | 48.80 | 0.00 | - | 1 | 16 | 48.08% |
| BA261218C00175000 | 2024-05-31 12:09PM EDT | 2026-12-18 | 47.02 | 46.00 | 55.00 | +0.11 | +0.23% | 3 | 164 | 49.00% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00175000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.75 | 1.60 | 1.75 | -3.40 | -66.02% | 3,703 | 1,214 | 29.44% |
| BA240614P00175000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 3.02 | 2.80 | 3.20 | -2.88 | -48.81% | 162 | 611 | 31.81% |
| BA240621P00175000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.52 | 3.45 | 3.65 | -2.74 | -43.77% | 401 | 3,687 | 28.72% |
| BA240628P00175000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 4.65 | 3.75 | 8.50 | -2.65 | -36.30% | 53 | 230 | 50.09% |
| BA240705P00175000 | 2024-05-31 2:50PM EDT | 2024-07-05 | 5.35 | 4.25 | 5.55 | -2.15 | -28.67% | 20 | 74 | 31.12% |
| BA240712P00175000 | 2024-05-31 3:10PM EDT | 2024-07-12 | 5.95 | 2.50 | 9.55 | -2.10 | -26.09% | 89 | 11 | 45.34% |
| BA240719P00175000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 5.86 | 5.80 | 6.00 | -3.03 | -34.08% | 433 | 1,807 | 28.07% |
| BA240816P00175000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 8.35 | 8.15 | 8.40 | -2.69 | -24.37% | 143 | 1,936 | 29.90% |
| BA240920P00175000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 10.40 | 9.65 | 10.05 | -2.15 | -17.13% | 13 | 1,389 | 29.06% |
| BA241018P00175000 | 2024-05-31 3:35PM EDT | 2024-10-18 | 10.90 | 10.80 | 11.05 | -2.75 | -20.15% | 64 | 1,610 | 28.31% |
| BA241115P00175000 | 2024-05-31 3:54PM EDT | 2024-11-15 | 12.50 | 11.90 | 16.65 | -2.60 | -17.22% | 1 | 954 | 37.68% |
| BA250117P00175000 | 2024-05-31 2:18PM EDT | 2025-01-17 | 14.58 | 13.20 | 18.40 | -1.87 | -11.37% | 3 | 5,200 | 35.29% |
| BA250321P00175000 | 2024-05-31 10:58AM EDT | 2025-03-21 | 17.95 | 14.70 | 18.05 | -0.15 | -0.83% | 411 | 508 | 30.73% |
| BA250620P00175000 | 2024-05-31 10:24AM EDT | 2025-06-20 | 19.84 | 17.35 | 23.00 | +0.99 | +5.25% | 1 | 189 | 33.80% |
| BA251219P00175000 | 2024-05-28 10:35AM EDT | 2025-12-19 | 23.25 | 21.90 | 23.25 | 0.00 | - | 1 | 214 | 28.15% |
| BA260116P00175000 | 2024-05-24 1:01PM EDT | 2026-01-16 | 24.28 | 22.30 | 23.35 | 0.00 | - | 1 | 600 | 27.59% |
| BA260618P00175000 | 2024-05-31 2:45PM EDT | 2026-06-18 | 25.40 | 21.70 | 30.00 | +0.20 | +0.79% | 1 | 21 | 31.36% |
| BA261218P00175000 | 2024-05-31 12:09PM EDT | 2026-12-18 | 28.15 | 23.00 | 32.00 | -0.85 | -2.93% | 3 | 82 | 29.94% |
© 2024 Yahoo. Todos os direitos reservados.