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
63.688,39 +703,15 (+1,12%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00125000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 54.45 | 54.15 | 55.60 | +1.71 | +3.24% | 1 | 24 | 83.59% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 38.02 | 55.20 | 56.55 | 0.00 | - | 1 | 25 | 67.16% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 46.25 | 56.75 | 58.05 | 0.00 | - | 4 | 3 | 57.25% |
| BA240920C00125000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 45.49 | 57.80 | 59.05 | 0.00 | - | 1 | 32 | 54.85% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 58.50 | 59.90 | 0.00 | - | - | 1 | 53.38% |
| BA250117C00125000 | 2024-05-02 11:29AM EDT | 2025-01-17 | 58.90 | 61.50 | 62.40 | 0.00 | - | 5 | 176 | 51.44% |
| BA250321C00125000 | 2024-05-02 12:00PM EDT | 2025-03-21 | 62.80 | 63.30 | 65.10 | 0.00 | - | 4 | 54 | 51.76% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 2025-06-20 | 60.80 | 66.55 | 68.70 | 0.00 | - | 1 | 26 | 52.79% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 70.98% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 2026-01-16 | 63.67 | 72.00 | 75.80 | 0.00 | - | 9 | 17 | 52.97% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 73.05 | 78.45 | 0.00 | - | 2 | 2 | 50.03% |
| BA261218C00125000 | 2024-04-30 10:13AM EDT | 2026-12-18 | 75.00 | 78.00 | 83.15 | 0.00 | - | 1 | 9 | 50.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00125000 | 2024-05-03 11:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 22 | 153 | 90.63% |
| BA240517P00125000 | 2024-05-02 10:34AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 610 | 73.83% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.23 | 0.00 | - | 1 | 2 | 70.51% |
| BA240531P00125000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.33 | +0.17 | +1,700.00% | 1 | 10 | 63.48% |
| BA240621P00125000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 5 | 526 | 45.51% |
| BA240719P00125000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.24 | 0.20 | 0.37 | -0.02 | -7.69% | 1 | 208 | 43.07% |
| BA240816P00125000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.85 | 0.30 | 0.66 | 0.00 | - | 3 | 623 | 41.04% |
| BA240920P00125000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 0.80 | 0.79 | 0.95 | -0.12 | -13.04% | 2 | 9,203 | 38.33% |
| BA241018P00125000 | 2024-05-03 3:19PM EDT | 2024-10-18 | 1.07 | 1.03 | 1.10 | -0.09 | -7.76% | 1 | 233 | 36.13% |
| BA241115P00125000 | 2024-05-02 12:18PM EDT | 2024-11-15 | 1.64 | 0.95 | 1.63 | 0.00 | - | 20 | 520 | 36.78% |
| BA250117P00125000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 2.24 | 2.12 | 2.21 | -0.16 | -6.67% | 16 | 3,594 | 34.68% |
| BA250321P00125000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 3.72 | 2.72 | 3.20 | 0.00 | - | 3 | 731 | 34.67% |
| BA250620P00125000 | 2024-05-03 12:31PM EDT | 2025-06-20 | 4.44 | 4.30 | 4.55 | -0.01 | -0.22% | 1 | 577 | 34.37% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 6.45 | 6.85 | 0.00 | - | 2 | 53 | 33.33% |
| BA260116P00125000 | 2024-04-29 1:57PM EDT | 2026-01-16 | 7.75 | 6.65 | 7.10 | 0.00 | - | 21 | 217 | 33.04% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 8.05 | 8.95 | 0.00 | - | 11 | 30 | 32.61% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 12.90 | 7.00 | 11.45 | 0.00 | - | 1 | 78 | 32.79% |
© 2024 Yahoo. Todos os direitos reservados.