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
67.739,42 +208,38 (+0,31%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00280000 | 2024-05-30 11:40AM EDT | 2024-06-21 | 0.12 | 0.01 | 0.12 | 0.00 | - | 2 | 3,246 | 74.02% |
| BA240719C00280000 | 2024-05-24 2:38PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.20 | 0.00 | - | 2 | 614 | 51.47% |
| BA240816C00280000 | 2024-05-30 3:16PM EDT | 2024-08-16 | 0.14 | 0.03 | 0.25 | 0.00 | - | 4 | 256 | 45.70% |
| BA240920C00280000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 0.18 | 0.10 | 0.19 | -0.14 | -43.75% | 2 | 980 | 36.52% |
| BA241018C00280000 | 2024-05-31 2:50PM EDT | 2024-10-18 | 0.23 | 0.11 | 0.27 | -0.04 | -14.81% | 3 | 47 | 34.28% |
| BA241115C00280000 | 2024-05-31 3:05PM EDT | 2024-11-15 | 0.46 | 0.29 | 0.66 | +0.07 | +17.95% | 64 | 336 | 36.02% |
| BA250117C00280000 | 2024-05-31 2:06PM EDT | 2025-01-17 | 1.08 | 0.92 | 1.30 | +0.26 | +31.71% | 4 | 2,216 | 34.89% |
| BA250321C00280000 | 2024-05-31 3:07PM EDT | 2025-03-21 | 1.70 | 1.33 | 2.32 | -0.15 | -8.11% | 2 | 96 | 35.13% |
| BA250620C00280000 | 2024-05-31 10:12AM EDT | 2025-06-20 | 2.90 | 2.15 | 3.60 | -0.10 | -3.33% | 11 | 233 | 34.30% |
| BA250919C00280000 | 2024-05-23 3:59PM EDT | 2025-09-19 | 4.45 | 4.90 | 5.95 | 0.00 | - | - | 1 | 35.68% |
| BA251219C00280000 | 2024-05-31 12:18PM EDT | 2025-12-19 | 5.80 | 7.00 | 9.10 | -2.20 | -27.50% | 4 | 582 | 37.69% |
| BA260116C00280000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 7.50 | 7.65 | 8.20 | 0.00 | - | 1 | 551 | 35.47% |
| BA260618C00280000 | 2024-05-31 2:42PM EDT | 2026-06-18 | 11.30 | 10.60 | 16.00 | +0.43 | +3.96% | 1 | 22 | 40.97% |
| BA261218C00280000 | 2024-05-23 9:40AM EDT | 2026-12-18 | 17.77 | 10.20 | 18.00 | 0.00 | - | 11 | 142 | 38.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00280000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 101.33 | 98.30 | 107.00 | 0.00 | - | 4 | 0 | 88.09% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 94.45 | 95.60 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-31 2:49PM EDT | 2024-09-20 | 102.55 | 98.35 | 107.00 | -5.35 | -4.96% | 54 | 28 | 68.18% |
| BA250117P00280000 | 2024-05-31 2:50PM EDT | 2025-01-17 | 102.15 | 98.05 | 107.00 | -5.51 | -5.12% | 41 | 22 | 47.50% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-05-31 12:17PM EDT | 2025-12-19 | 105.51 | 97.00 | 107.00 | +5.94 | +5.97% | 2 | 0 | 30.36% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 37.94% |
| BA260618P00280000 | 2024-05-23 2:29PM EDT | 2026-06-18 | 106.57 | 97.00 | 107.00 | 0.00 | - | - | 0 | 26.46% |
| BA261218P00280000 | 2024-05-24 10:22AM EDT | 2026-12-18 | 107.55 | 97.00 | 107.00 | 0.00 | - | 4 | 1 | 23.73% |
© 2024 Yahoo. Todos os direitos reservados.