Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.655,88 +660,12 (+1,05%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 69.15 | 70.60 | 0.00 | - | 10 | 10 | 109.57% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 70.00 | 71.35 | 0.00 | - | 1 | 70 | 82.62% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 224.05% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-04-29 12:33PM EDT | 2025-01-17 | 69.00 | 74.70 | 76.35 | 0.00 | - | 13 | 227 | 58.73% |
| BA250321C00110000 | 2024-04-26 12:55PM EDT | 2025-03-21 | 65.75 | 76.30 | 77.60 | 0.00 | - | 2 | 55 | 57.07% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 78.40 | 79.70 | 0.00 | - | 4 | 96 | 55.73% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 80.80 | 86.60 | 0.00 | - | 1 | 16 | 55.54% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 82.60 | 82.45 | 84.65 | 0.00 | - | 20 | 34 | 54.00% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 82.05 | 91.95 | 0.00 | - | 1 | 1 | 54.00% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 86.05 | 95.95 | 0.00 | - | 1 | 13 | 54.28% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 5 | 161.33% |
| BA240517P00110000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 11 | 119 | 95.31% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 87.11% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 83.01% |
| BA240621P00110000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.11 | +0.02 | +66.67% | 1 | 482 | 55.27% |
| BA240719P00110000 | 2024-05-03 2:41PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.13 | +0.01 | +11.11% | 3 | 192 | 47.85% |
| BA240816P00110000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 0.30 | 0.10 | 0.37 | 0.00 | - | 2 | 91 | 47.83% |
| BA240920P00110000 | 2024-05-03 1:26PM EDT | 2024-09-20 | 0.37 | 0.21 | 0.51 | -0.10 | -21.28% | 20 | 2,512 | 43.73% |
| BA241018P00110000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 0.51 | 0.23 | 0.56 | -0.13 | -20.31% | 2 | 71 | 40.58% |
| BA241115P00110000 | 2024-05-03 3:34PM EDT | 2024-11-15 | 0.80 | 0.54 | 0.80 | -0.14 | -14.89% | 3 | 101 | 40.19% |
| BA250117P00110000 | 2024-05-02 1:00PM EDT | 2025-01-17 | 1.19 | 1.00 | 1.37 | 0.00 | - | 8 | 1,280 | 39.19% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 2.52 | 1.51 | 1.73 | 0.00 | - | 47 | 68 | 37.12% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 3.50 | 2.08 | 2.69 | 0.00 | - | 1 | 388 | 36.74% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 4.75 | 2.87 | 4.30 | 0.00 | - | 3 | 338 | 35.18% |
| BA260116P00110000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 6.00 | 4.20 | 4.55 | 0.00 | - | 2 | 364 | 35.01% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 5.55 | 4.70 | 6.05 | 0.00 | - | 1 | 4 | 34.56% |
| BA261218P00110000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 6.86 | 2.79 | 10.40 | -2.59 | -27.41% | 5 | 373 | 38.40% |
© 2024 Yahoo. Todos os direitos reservados.