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
63.803,72 +696,80 (+1,10%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00150000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 28.90 | 28.65 | 30.95 | +6.67 | +30.00% | 1 | 27 | 51.56% |
| BA240517C00150000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 29.97 | 29.25 | 30.75 | +2.38 | +8.63% | 29 | 186 | 52.25% |
| BA240524C00150000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 30.20 | 29.45 | 31.15 | +6.65 | +28.24% | 3 | 8 | 50.10% |
| BA240531C00150000 | 2024-05-02 11:19AM EDT | 2024-05-31 | 27.54 | 29.65 | 31.40 | 0.00 | - | 5 | 8 | 57.98% |
| BA240607C00150000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 29.36 | 29.95 | 31.65 | 0.00 | - | 20 | 39 | 54.03% |
| BA240621C00150000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 30.90 | 30.50 | 33.20 | +0.05 | +0.16% | 32 | 278 | 56.13% |
| BA240719C00150000 | 2024-05-01 2:14PM EDT | 2024-07-19 | 32.23 | 32.35 | 33.40 | +7.18 | +28.66% | 1 | 47 | 45.59% |
| BA240816C00150000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 33.15 | 34.25 | 34.95 | -0.59 | -1.75% | 10 | 79 | 45.15% |
| BA240920C00150000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 35.85 | 35.75 | 36.70 | +1.45 | +4.22% | 2 | 31 | 44.65% |
| BA241018C00150000 | 2024-05-02 3:39PM EDT | 2024-10-18 | 36.14 | 37.30 | 38.15 | 0.00 | - | 1 | 61 | 44.75% |
| BA241115C00150000 | 2024-05-02 10:49AM EDT | 2024-11-15 | 39.23 | 38.60 | 39.70 | +3.63 | +10.20% | 1 | 26 | 45.28% |
| BA250117C00150000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 41.74 | 41.60 | 42.45 | +1.69 | +4.22% | 5 | 569 | 45.14% |
| BA250321C00150000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 44.55 | 44.35 | 45.25 | +4.75 | +11.93% | 11 | 104 | 45.61% |
| BA250620C00150000 | 2024-05-03 12:02PM EDT | 2025-06-20 | 47.65 | 47.50 | 49.95 | +5.18 | +12.20% | 33 | 212 | 47.74% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 2025-09-19 | 38.92 | 50.85 | 54.30 | 0.00 | - | - | 1 | 49.41% |
| BA251219C00150000 | 2024-05-02 11:20AM EDT | 2025-12-19 | 52.15 | 53.85 | 55.15 | 0.00 | - | 1 | 58 | 46.58% |
| BA260116C00150000 | 2024-05-02 12:07PM EDT | 2026-01-16 | 54.40 | 54.20 | 56.15 | 0.00 | - | 5 | 246 | 46.80% |
| BA260618C00150000 | 2024-04-29 10:39AM EDT | 2026-06-18 | 55.00 | 56.85 | 63.20 | 0.00 | - | 1 | 16 | 50.03% |
| BA261218C00150000 | 2024-05-03 9:36AM EDT | 2026-12-18 | 64.90 | 61.90 | 65.90 | +1.90 | +3.02% | 20 | 304 | 47.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00150000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 232 | 729 | 58.98% |
| BA240517P00150000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 54 | 6,225 | 44.82% |
| BA240524P00150000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.25 | -0.03 | -21.43% | 8 | 154 | 43.46% |
| BA240531P00150000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.16 | 0.17 | 0.25 | -0.11 | -40.74% | 6 | 400 | 37.40% |
| BA240607P00150000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.30 | 0.20 | 0.40 | -0.16 | -34.78% | 63 | 93 | 36.52% |
| BA240621P00150000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.55 | 0.52 | 0.57 | -0.08 | -12.70% | 784 | 4,629 | 33.18% |
| BA240719P00150000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 1.22 | 1.10 | 1.16 | -0.10 | -7.58% | 41 | 460 | 31.46% |
| BA240816P00150000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 2.20 | 1.94 | 2.21 | -0.30 | -12.00% | 43 | 2,439 | 32.68% |
| BA240920P00150000 | 2024-05-03 2:16PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.15 | -0.15 | -4.48% | 8 | 4,219 | 32.02% |
| BA241018P00150000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 3.95 | 3.70 | 3.85 | -0.40 | -9.20% | 20 | 1,984 | 31.56% |
| BA241115P00150000 | 2024-05-02 11:41AM EDT | 2024-11-15 | 5.32 | 4.70 | 4.85 | 0.00 | - | 4 | 1,693 | 32.12% |
| BA250117P00150000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 6.18 | 6.00 | 6.15 | -0.22 | -3.44% | 2,212 | 5,218 | 31.04% |
| BA250321P00150000 | 2024-05-02 3:03PM EDT | 2025-03-21 | 7.90 | 7.20 | 7.80 | -0.35 | -4.24% | 2 | 1,768 | 31.19% |
| BA250620P00150000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 10.55 | 9.45 | 9.75 | 0.00 | - | 1 | 1,356 | 30.90% |
| BA251219P00150000 | 2024-05-03 3:43PM EDT | 2025-12-19 | 12.85 | 12.40 | 13.05 | -0.55 | -4.10% | 1 | 91 | 30.30% |
| BA260116P00150000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 13.40 | 12.65 | 13.35 | -0.30 | -2.19% | 1 | 3,946 | 30.01% |
| BA260618P00150000 | 2024-04-30 2:10PM EDT | 2026-06-18 | 17.41 | 14.50 | 15.65 | 0.00 | - | 81 | 602 | 29.60% |
| BA261218P00150000 | 2024-05-01 12:31PM EDT | 2026-12-18 | 20.80 | 15.30 | 19.50 | 0.00 | - | 1 | 611 | 30.65% |
© 2024 Yahoo. Todos os direitos reservados.