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
63.184,68 +480,51 (+0,77%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 592.29% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 173.05% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 203.42% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00115000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 66.65 | 70.20 | 71.75 | 0.00 | - | 1 | 65 | 56.26% |
| BA250321C00115000 | 2024-04-24 3:21PM EDT | 2025-03-21 | 58.25 | 71.90 | 74.55 | 0.00 | - | 2 | 8 | 56.84% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 68.30 | 74.25 | 75.60 | 0.00 | - | 1 | 20 | 54.18% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 60.16% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 41.26% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 79.05 | 88.60 | 0.00 | - | 1 | 1 | 53.58% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 82.05 | 91.75 | 0.00 | - | 1 | 16 | 52.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00115000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 191 | 112.50% |
| BA240517P00115000 | 2024-05-02 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 184 | 85.94% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.13 | 0.00 | - | 3 | 4 | 78.52% |
| BA240621P00115000 | 2024-05-02 11:13AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.21 | 0.00 | - | 1 | 182 | 54.69% |
| BA240719P00115000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 0.13 | 0.06 | 0.30 | -0.01 | -7.14% | 3 | 114 | 49.76% |
| BA240816P00115000 | 2024-05-03 10:15AM EDT | 2024-08-16 | 0.28 | 0.15 | 0.43 | -0.13 | -31.71% | 4 | 95 | 45.17% |
| BA240920P00115000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 0.46 | 0.23 | 0.63 | -0.09 | -16.36% | 2 | 2,520 | 41.90% |
| BA241018P00115000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 0.65 | 0.35 | 0.66 | -0.32 | -32.99% | 2 | 210 | 38.57% |
| BA241115P00115000 | 2024-05-02 1:53PM EDT | 2024-11-15 | 1.05 | 0.75 | 1.08 | 0.00 | - | 10 | 106 | 39.49% |
| BA250117P00115000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 1.48 | 1.35 | 1.59 | -0.05 | -3.27% | 1 | 1,142 | 37.53% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 3.70 | 1.72 | 2.15 | 0.00 | - | 1 | 13 | 36.32% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 4.15 | 2.27 | 3.20 | 0.00 | - | 50 | 115 | 35.83% |
| BA251219P00115000 | 2024-04-26 9:42AM EDT | 2025-12-19 | 6.48 | 4.75 | 5.05 | 0.00 | - | 2 | 26 | 34.53% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 4.95 | 5.35 | 0.00 | - | 1 | 49 | 34.42% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 7.40 | 12.00 | 0.00 | - | 2 | 18 | 42.62% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 7.00 | 8.90 | 0.00 | - | 2 | 90 | 33.66% |
© 2024 Yahoo. Todos os direitos reservados.