Mercado fechado

The Boeing Company (BA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
179,79+0,94 (+0,53%)
No fechamento: 04:00PM EDT
179,85 +0,06 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BA240510C001700002024-05-03 3:58PM EDT2024-05-1010.209.7010.95+0.60+6.25%24294049.66%
BA240517C001700002024-05-03 3:56PM EDT2024-05-1710.8010.8011.00+0.40+3.85%3102,44834.28%
BA240524C001700002024-05-03 3:54PM EDT2024-05-2411.4011.4012.30+0.84+7.95%3438338.09%
BA240531C001700002024-05-03 3:53PM EDT2024-05-3112.2512.1012.90+0.35+2.94%2545536.55%
BA240607C001700002024-05-03 11:23AM EDT2024-06-0712.3312.8513.50+1.43+13.12%308835.83%
BA240621C001700002024-05-03 3:51PM EDT2024-06-2114.3214.2014.45+0.62+4.53%1191,29534.38%
BA240719C001700002024-05-03 3:58PM EDT2024-07-1916.5016.2016.70+0.50+3.12%4347334.99%
BA240816C001700002024-05-03 3:59PM EDT2024-08-1619.2519.1019.40+0.80+4.34%2255837.56%
BA240920C001700002024-05-03 3:48PM EDT2024-09-2021.3521.2521.80+0.90+4.40%470038.28%
BA241018C001700002024-05-03 11:26AM EDT2024-10-1822.3522.9523.50+0.35+1.59%818438.65%
BA241115C001700002024-05-03 2:04PM EDT2024-11-1524.9424.6525.85+0.49+2.00%520040.52%
BA250117C001700002024-05-03 3:48PM EDT2025-01-1728.3028.0028.95+1.00+3.66%1021,65040.66%
BA250321C001700002024-05-03 11:34AM EDT2025-03-2131.3531.2532.20+0.75+2.45%227641.56%
BA250620C001700002024-05-03 3:15PM EDT2025-06-2035.3535.0537.45+1.17+3.42%316343.99%
BA251219C001700002024-05-03 2:40PM EDT2025-12-1942.5042.0544.80+0.55+1.31%542645.24%
BA260116C001700002024-05-03 11:04AM EDT2026-01-1643.1843.1044.50+1.83+4.43%524943.86%
BA260618C001700002024-05-03 3:29PM EDT2026-06-1848.1246.3049.10+5.33+12.46%43844.05%
BA261218C001700002024-05-03 3:49PM EDT2026-12-1856.9551.0556.85+3.95+7.45%432846.94%
Opções de vendapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BA240510P001700002024-05-03 3:59PM EDT2024-05-100.240.230.24-0.28-53.85%1,8881,79530.71%
BA240517P001700002024-05-03 3:59PM EDT2024-05-170.760.700.79-0.38-33.33%4167,23329.35%
BA240524P001700002024-05-03 3:51PM EDT2024-05-241.341.191.50-0.44-24.72%10550030.15%
BA240531P001700002024-05-03 3:54PM EDT2024-05-311.971.882.03-0.33-14.35%43447229.64%
BA240607P001700002024-05-03 2:14PM EDT2024-06-072.561.932.53-0.29-10.18%217929.33%
BA240621P001700002024-05-03 3:52PM EDT2024-06-213.223.153.30-0.38-10.56%4364,62028.30%
BA240719P001700002024-05-03 3:55PM EDT2024-07-194.794.654.80-0.61-11.30%861,99327.81%
BA240816P001700002024-05-03 2:49PM EDT2024-08-166.855.906.75-0.60-8.05%321,23729.46%
BA240920P001700002024-05-03 3:42PM EDT2024-09-208.157.958.15-0.64-7.28%584,23328.94%
BA241018P001700002024-05-03 3:58PM EDT2024-10-189.148.559.20-0.66-6.73%1,05663128.74%
BA241115P001700002024-05-03 1:28PM EDT2024-11-1510.8010.1010.95-0.75-6.49%4011,69430.18%
BA250117P001700002024-05-03 1:07PM EDT2025-01-1712.4511.7012.30-0.35-2.73%18,62628.63%
BA250321P001700002024-05-03 2:12PM EDT2025-03-2114.1813.6514.25-0.37-2.54%533128.75%
BA250620P001700002024-05-02 3:59PM EDT2025-06-2016.6514.9517.40-0.05-0.30%545929.75%
BA251219P001700002024-05-02 3:19PM EDT2025-12-1919.7519.4021.15-0.92-4.45%226329.12%
BA260116P001700002024-05-01 2:28PM EDT2026-01-1621.9019.9020.950.00-291,78128.23%
BA260618P001700002024-04-25 9:30AM EDT2026-06-1827.7320.0523.300.00-61627.68%
BA261218P001700002024-05-03 12:12PM EDT2026-12-1825.0022.5026.300.00-219327.64%