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
64.027,12 +1.987,61 (+3,20%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 17.28 | 23.75 | 25.70 | 0.00 | - | 10 | 19 | 83.50% |
| BA240517C00155000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 24.59 | 24.40 | 25.80 | +8.49 | +52.73% | 23 | 353 | 60.74% |
| BA240524C00155000 | 2024-05-02 10:20AM EDT | 2024-05-24 | 21.29 | 24.55 | 26.25 | 0.00 | - | 5 | 7 | 55.26% |
| BA240531C00155000 | 2024-05-02 12:32PM EDT | 2024-05-31 | 23.50 | 24.80 | 26.75 | 0.00 | - | 10 | 31 | 52.66% |
| BA240621C00155000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 26.55 | 26.40 | 27.50 | +1.05 | +4.12% | 5 | 174 | 44.69% |
| BA240719C00155000 | 2024-05-03 11:44AM EDT | 2024-07-19 | 28.00 | 28.00 | 28.70 | +1.90 | +7.28% | 1 | 105 | 41.25% |
| BA240816C00155000 | 2024-04-26 10:08AM EDT | 2024-08-16 | 20.45 | 29.80 | 30.80 | 0.00 | - | 1 | 23 | 42.93% |
| BA240920C00155000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 31.25 | 32.00 | 32.55 | -0.15 | -0.48% | 1 | 136 | 42.31% |
| BA241018C00155000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 27.34 | 33.10 | 34.10 | 0.00 | - | 1 | 16 | 42.62% |
| BA241115C00155000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 32.24 | 34.85 | 36.05 | 0.00 | - | 1 | 14 | 44.01% |
| BA250117C00155000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 37.85 | 38.10 | 38.95 | +0.85 | +2.30% | 3 | 321 | 44.04% |
| BA250321C00155000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 41.30 | 40.55 | 41.80 | +7.00 | +20.41% | 33 | 29 | 44.48% |
| BA250620C00155000 | 2024-05-02 12:03PM EDT | 2025-06-20 | 44.09 | 44.15 | 46.70 | 0.00 | - | 1 | 53 | 46.76% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 50.60 | 53.80 | 0.00 | - | 1 | 74 | 47.95% |
| BA260116C00155000 | 2024-04-30 2:07PM EDT | 2026-01-16 | 45.00 | 51.80 | 52.75 | 0.00 | - | 1 | 13 | 45.56% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 54.05 | 59.60 | 0.00 | - | 1 | 1 | 48.45% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 57.35 | 65.25 | 0.00 | - | 1 | 83 | 49.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00155000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 115 | 471 | 50.39% |
| BA240517P00155000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 98 | 6,553 | 37.60% |
| BA240524P00155000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 0.18 | 0.10 | 0.22 | -0.12 | -40.00% | 7 | 3,666 | 35.11% |
| BA240531P00155000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.33 | 0.31 | 0.36 | -0.10 | -23.26% | 13 | 196 | 33.50% |
| BA240607P00155000 | 2024-05-03 1:31PM EDT | 2024-06-07 | 0.52 | 0.42 | 0.51 | -0.10 | -16.13% | 13 | 97 | 32.32% |
| BA240621P00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.85 | 0.82 | 0.87 | -0.14 | -14.14% | 125 | 7,779 | 31.18% |
| BA240719P00155000 | 2024-05-03 2:03PM EDT | 2024-07-19 | 1.72 | 1.44 | 1.69 | -0.20 | -10.42% | 40 | 810 | 30.24% |
| BA240816P00155000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 3.00 | 2.71 | 2.98 | -0.36 | -10.71% | 8 | 826 | 31.67% |
| BA240920P00155000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 4.23 | 3.45 | 4.05 | -0.12 | -2.76% | 1 | 1,560 | 31.07% |
| BA241018P00155000 | 2024-05-02 11:01AM EDT | 2024-10-18 | 5.65 | 4.45 | 4.85 | 0.00 | - | 5 | 426 | 30.71% |
| BA241115P00155000 | 2024-05-02 11:48AM EDT | 2024-11-15 | 6.50 | 5.30 | 5.95 | 0.00 | - | 104 | 834 | 31.28% |
| BA250117P00155000 | 2024-05-02 12:00PM EDT | 2025-01-17 | 7.75 | 7.25 | 7.40 | 0.00 | - | 4 | 3,047 | 30.36% |
| BA250321P00155000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 9.45 | 8.90 | 9.15 | -0.09 | -0.94% | 3 | 2,516 | 30.51% |
| BA250620P00155000 | 2024-05-02 11:58AM EDT | 2025-06-20 | 11.55 | 10.35 | 11.20 | 0.00 | - | 4 | 384 | 30.24% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 16.00 | 13.90 | 14.75 | 0.00 | - | 1 | 314 | 29.84% |
| BA260116P00155000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 19.70 | 14.35 | 14.90 | 0.00 | - | 3 | 685 | 29.35% |
| BA260618P00155000 | 2024-05-03 2:59PM EDT | 2026-06-18 | 16.88 | 16.20 | 20.10 | -0.07 | -0.41% | 1 | 35 | 32.13% |
| BA261218P00155000 | 2024-04-26 2:14PM EDT | 2026-12-18 | 21.20 | 18.15 | 20.35 | 0.00 | - | 2 | 11 | 29.15% |
© 2024 Yahoo. Todos os direitos reservados.