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
63.416,67 +209,76 (+0,33%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00130000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 50.00 | 49.20 | 50.75 | +2.35 | +4.93% | 1 | 16 | 84.18% |
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 49.85 | 49.35 | 51.15 | +14.90 | +42.63% | 8 | 26 | 68.21% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 49.50 | 51.30 | 0.00 | - | 1 | 1 | 64.21% |
| BA240621C00130000 | 2024-05-02 1:55PM EDT | 2024-06-21 | 48.53 | 50.25 | 51.60 | 0.00 | - | 1 | 38 | 61.89% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 45.70 | 51.05 | 52.30 | 0.00 | - | 1 | 19 | 55.96% |
| BA240816C00130000 | 2024-04-29 3:06PM EDT | 2024-08-16 | 45.00 | 52.00 | 53.30 | 0.00 | - | 18 | 128 | 53.99% |
| BA240920C00130000 | 2024-04-25 10:12AM EDT | 2024-09-20 | 36.60 | 53.15 | 54.10 | 0.00 | - | 6 | 14 | 51.36% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 53.95 | 56.50 | 0.00 | - | 1 | 2 | 53.09% |
| BA241115C00130000 | 2024-05-02 11:51AM EDT | 2024-11-15 | 53.50 | 55.15 | 56.05 | 0.00 | - | 2 | 8 | 50.40% |
| BA250117C00130000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 57.50 | 57.20 | 57.95 | +0.72 | +1.27% | 4 | 460 | 50.36% |
| BA250321C00130000 | 2024-05-03 11:49AM EDT | 2025-03-21 | 58.80 | 59.25 | 60.25 | +0.75 | +1.29% | 2 | 59 | 50.50% |
| BA250620C00130000 | 2024-04-29 2:15PM EDT | 2025-06-20 | 57.09 | 62.55 | 64.80 | 0.00 | - | 1 | 39 | 51.27% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 67.30 | 69.25 | 0.00 | - | 1 | 57 | 51.38% |
| BA260116C00130000 | 2024-05-02 9:59AM EDT | 2026-01-16 | 64.25 | 68.45 | 69.40 | 0.00 | - | 1 | 142 | 50.43% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 69.90 | 75.95 | 0.00 | - | 1 | 5 | 53.89% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 74.00 | 81.00 | 0.00 | - | 6 | 33 | 50.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00130000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 7 | 124 | 96.09% |
| BA240517P00130000 | 2024-05-03 1:26PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 5 | 466 | 65.23% |
| BA240524P00130000 | 2024-05-03 12:19PM EDT | 2024-05-24 | 0.13 | 0.01 | 0.12 | -0.01 | -7.14% | 1 | 22 | 58.79% |
| BA240531P00130000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.11 | 0.00 | - | 63 | 95 | 50.00% |
| BA240607P00130000 | 2024-04-26 12:47PM EDT | 2024-06-07 | 0.25 | 0.03 | 0.13 | 0.00 | - | 7 | 6 | 49.41% |
| BA240621P00130000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.16 | -0.10 | -50.00% | 5 | 1,390 | 42.87% |
| BA240719P00130000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.30 | 0.27 | 0.46 | -0.08 | -21.05% | 1 | 353 | 40.67% |
| BA240816P00130000 | 2024-05-03 1:29PM EDT | 2024-08-16 | 0.83 | 0.50 | 0.83 | +0.08 | +10.67% | 2 | 345 | 39.17% |
| BA240920P00130000 | 2024-05-03 1:26PM EDT | 2024-09-20 | 1.09 | 1.01 | 1.08 | -0.08 | -6.84% | 25 | 265 | 35.96% |
| BA241018P00130000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 1.43 | 1.33 | 1.38 | -0.10 | -6.54% | 5 | 129 | 34.80% |
| BA241115P00130000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 1.93 | 1.86 | 1.94 | -0.15 | -7.21% | 5 | 546 | 35.22% |
| BA250117P00130000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 2.80 | 2.62 | 2.72 | -0.16 | -5.41% | 5 | 3,307 | 33.77% |
| BA250321P00130000 | 2024-05-03 10:03AM EDT | 2025-03-21 | 3.80 | 3.40 | 3.85 | -0.70 | -15.56% | 6 | 331 | 33.86% |
| BA250620P00130000 | 2024-04-30 11:22AM EDT | 2025-06-20 | 5.80 | 5.10 | 5.35 | 0.00 | - | 10 | 1,576 | 33.62% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 32.66% |
| BA260116P00130000 | 2024-04-30 12:16PM EDT | 2026-01-16 | 9.00 | 7.65 | 8.15 | 0.00 | - | 1 | 409 | 32.44% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 2026-06-18 | 11.40 | 8.45 | 11.80 | 0.00 | - | 1 | 5 | 34.47% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 2026-12-18 | 13.27 | 10.70 | 14.25 | 0.00 | - | 1 | 11 | 34.11% |
© 2024 Yahoo. Todos os direitos reservados.