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 +0,04 (+0,05%) OURO
2.348,40 -0,70 (-0,03%) Bitcoin USD
66.470,63 +406,91 (+0,62%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00260000 | 2024-06-12 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,135 | 93.75% |
| BA240628C00260000 | 2024-06-13 11:06AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 87.70% |
| BA240719C00260000 | 2024-06-13 2:46PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 1,305 | 50.20% |
| BA240816C00260000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.17 | 0.00 | - | 43 | 1,506 | 41.85% |
| BA240920C00260000 | 2024-06-14 10:22AM EDT | 2024-09-20 | 0.23 | 0.20 | 0.38 | -0.07 | -23.33% | 4 | 704 | 37.67% |
| BA241018C00260000 | 2024-06-13 3:29PM EDT | 2024-10-18 | 0.34 | 0.32 | 0.55 | -0.11 | -24.44% | 10 | 91 | 35.30% |
| BA241115C00260000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 0.70 | 0.66 | 0.81 | -0.05 | -6.67% | 12 | 230 | 34.24% |
| BA250117C00260000 | 2024-06-14 2:19PM EDT | 2025-01-17 | 1.35 | 1.09 | 1.75 | -0.30 | -18.18% | 73 | 6,442 | 33.89% |
| BA250321C00260000 | 2024-06-14 10:05AM EDT | 2025-03-21 | 2.61 | 2.41 | 2.86 | -0.29 | -10.00% | 1 | 35 | 33.70% |
| BA250620C00260000 | 2024-06-14 3:35PM EDT | 2025-06-20 | 4.50 | 4.10 | 4.85 | -0.60 | -11.76% | 51 | 2,253 | 34.08% |
| BA250919C00260000 | 2024-06-11 11:41AM EDT | 2025-09-19 | 8.12 | 6.30 | 7.25 | 0.00 | - | 9 | 82 | 34.90% |
| BA251219C00260000 | 2024-06-13 10:41AM EDT | 2025-12-19 | 10.40 | 8.65 | 11.05 | 0.00 | - | 1 | 353 | 37.43% |
| BA260116C00260000 | 2024-06-11 10:49AM EDT | 2026-01-16 | 13.55 | 9.35 | 11.65 | 0.00 | - | 15 | 1,296 | 37.31% |
| BA260618C00260000 | 2024-06-04 11:09AM EDT | 2026-06-18 | 15.90 | 12.90 | 15.20 | 0.00 | - | 1 | 28 | 37.24% |
| BA261218C00260000 | 2024-06-14 2:59PM EDT | 2026-12-18 | 18.40 | 15.45 | 20.85 | -6.80 | -26.98% | 2 | 117 | 38.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00260000 | 2024-06-14 2:36PM EDT | 2024-06-21 | 83.80 | 81.85 | 83.60 | +4.93 | +6.25% | 31 | 14 | 175.34% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 101.61% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 80.38% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 0.00% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 2024-10-18 | 74.30 | 81.85 | 83.60 | 0.00 | - | 2 | 0 | 38.48% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 78.00 | 87.00 | 0.00 | - | 7 | 0 | 51.01% |
| BA250117P00260000 | 2024-06-14 3:06PM EDT | 2025-01-17 | 83.05 | 82.00 | 83.95 | +4.18 | +5.30% | 98 | 45 | 31.37% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 80.00 | 90.00 | 0.00 | - | 10 | 0 | 44.95% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 0.00% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 81.55 | 91.00 | 0.00 | - | 500 | 512 | 33.51% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 83.00 | 89.80 | 0.00 | - | 19 | 1 | 30.90% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 81.00 | 90.20 | 0.00 | - | 10 | 0 | 28.04% |
| BA261218P00260000 | 2024-06-11 11:55AM EDT | 2026-12-18 | 78.85 | 80.35 | 88.60 | 0.00 | - | 1 | 85 | 23.11% |
© 2024 Yahoo. Todos os direitos reservados.