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
63.876,62 +1.300,07 (+2,08%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 2024-05-17 | 53.50 | 59.15 | 60.75 | 0.00 | - | 4 | 28 | 96.48% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 0.00% |
| BA240816C00120000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 61.78 | 61.55 | 62.85 | -1.85 | -2.91% | 20 | 2 | 60.47% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 62.45 | 63.75 | 0.00 | - | 2 | 29 | 57.47% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 63.10 | 65.80 | 0.00 | - | - | 1 | 58.62% |
| BA250117C00120000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 56.50 | 65.80 | 67.00 | 0.00 | - | 1 | 137 | 53.57% |
| BA250321C00120000 | 2024-05-03 11:49AM EDT | 2025-03-21 | 67.14 | 67.50 | 69.25 | +0.89 | +1.34% | 1 | 60 | 53.34% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 69.95 | 71.25 | 0.00 | - | 1 | 28 | 52.06% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 2025-12-19 | 67.52 | 72.80 | 78.85 | 0.00 | - | 1 | 56 | 52.49% |
| BA260116C00120000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 70.25 | 75.30 | 77.05 | 0.00 | - | 1 | 53 | 51.87% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 42.01% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 81.35 | 84.80 | 0.00 | - | 3 | 13 | 50.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00120000 | 2024-05-03 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 93.75% |
| BA240517P00120000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 513 | 78.52% |
| BA240524P00120000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.20 | 0.00 | - | 4 | 15 | 74.41% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 61.72% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.29 | +0.04 | +15.38% | 1 | 4 | 60.16% |
| BA240621P00120000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.25 | +0.01 | +10.00% | 101 | 641 | 50.10% |
| BA240719P00120000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 0.18 | 0.10 | 0.33 | -0.05 | -21.74% | 4 | 207 | 46.00% |
| BA240816P00120000 | 2024-05-03 1:21PM EDT | 2024-08-16 | 0.37 | 0.20 | 0.54 | -0.03 | -7.50% | 2 | 500 | 42.99% |
| BA240920P00120000 | 2024-05-02 1:12PM EDT | 2024-09-20 | 0.70 | 0.42 | 0.77 | 0.00 | - | 2 | 433 | 39.89% |
| BA241018P00120000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 0.82 | 0.73 | 1.03 | -0.23 | -21.90% | 2 | 174 | 38.75% |
| BA241115P00120000 | 2024-05-02 2:30PM EDT | 2024-11-15 | 1.27 | 0.92 | 1.22 | 0.00 | - | 96 | 231 | 37.27% |
| BA250117P00120000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 1.75 | 1.70 | 1.80 | -0.15 | -7.89% | 14 | 1,581 | 35.63% |
| BA250321P00120000 | 2024-05-02 10:09AM EDT | 2025-03-21 | 2.61 | 2.20 | 2.61 | -0.46 | -14.98% | 10 | 4,722 | 35.34% |
| BA250620P00120000 | 2024-05-03 10:56AM EDT | 2025-06-20 | 3.85 | 3.60 | 3.80 | +0.05 | +1.32% | 4 | 200 | 34.96% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 2025-12-19 | 7.80 | 5.55 | 5.90 | 0.00 | - | 1 | 365 | 33.89% |
| BA260116P00120000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 6.25 | 4.15 | 6.20 | -0.75 | -10.71% | 1 | 706 | 33.73% |
| BA260618P00120000 | 2024-05-03 3:20PM EDT | 2026-06-18 | 7.40 | 4.60 | 10.00 | -0.60 | -7.50% | 1 | 173 | 36.71% |
| BA261218P00120000 | 2024-05-01 12:31PM EDT | 2026-12-18 | 10.30 | 8.00 | 10.60 | 0.00 | - | 1 | 79 | 33.89% |
© 2024 Yahoo. Todos os direitos reservados.