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
63.052,19 +267,22 (+0,43%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.55 | 2.51 | 2.67 | -0.10 | -3.77% | 2,267 | 2,140 | 30.15% |
| BA240517C00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.90 | 3.80 | 3.95 | +0.05 | +1.30% | 2,014 | 4,668 | 29.93% |
| BA240524C00180000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 4.90 | 4.00 | 5.20 | +0.10 | +2.08% | 172 | 915 | 31.58% |
| BA240531C00180000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 5.85 | 5.75 | 6.35 | +0.22 | +3.91% | 157 | 661 | 33.08% |
| BA240607C00180000 | 2024-05-03 3:08PM EDT | 2024-06-07 | 6.45 | 6.10 | 7.00 | +0.18 | +2.87% | 17 | 149 | 32.45% |
| BA240621C00180000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.90 | 7.95 | 8.10 | +0.15 | +1.94% | 313 | 3,605 | 31.54% |
| BA240719C00180000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 10.35 | 10.40 | 10.55 | +0.20 | +1.97% | 151 | 2,923 | 32.56% |
| BA240816C00180000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 13.05 | 13.20 | 13.35 | +0.37 | +2.92% | 124 | 1,322 | 35.17% |
| BA240920C00180000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 15.25 | 15.55 | 15.65 | +0.40 | +2.69% | 18 | 1,030 | 35.64% |
| BA241018C00180000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 17.06 | 17.10 | 17.50 | +0.36 | +2.16% | 6 | 209 | 36.35% |
| BA241115C00180000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 19.33 | 19.40 | 19.75 | +0.22 | +1.15% | 7 | 91 | 37.96% |
| BA250117C00180000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 22.70 | 22.45 | 22.95 | +0.79 | +3.61% | 43 | 4,077 | 38.37% |
| BA250321C00180000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 26.25 | 25.45 | 26.70 | +0.85 | +3.35% | 43 | 250 | 40.05% |
| BA250620C00180000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 29.50 | 29.85 | 30.50 | -0.25 | -0.84% | 5 | 339 | 40.44% |
| BA251219C00180000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 37.18 | 37.05 | 37.70 | 0.00 | - | 11 | 135 | 41.77% |
| BA260116C00180000 | 2024-05-03 11:33AM EDT | 2026-01-16 | 38.10 | 38.05 | 39.00 | -0.10 | -0.26% | 3 | 458 | 42.26% |
| BA260618C00180000 | 2024-05-03 3:13PM EDT | 2026-06-18 | 42.55 | 41.15 | 44.15 | -0.35 | -0.82% | 19 | 59 | 43.00% |
| BA261218C00180000 | 2024-05-03 2:56PM EDT | 2026-12-18 | 48.50 | 46.35 | 49.10 | +0.52 | +1.08% | 3 | 198 | 43.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00180000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.60 | 2.53 | 2.63 | -1.03 | -28.37% | 972 | 591 | 27.43% |
| BA240517P00180000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 3.85 | 3.65 | 3.75 | -0.80 | -17.20% | 917 | 4,696 | 26.91% |
| BA240524P00180000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 4.77 | 4.35 | 4.70 | -0.68 | -12.48% | 25 | 108 | 27.36% |
| BA240531P00180000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 5.60 | 5.20 | 5.60 | -0.70 | -11.11% | 24 | 64 | 28.16% |
| BA240607P00180000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 5.90 | 5.60 | 6.15 | -0.85 | -12.59% | 57 | 29 | 27.61% |
| BA240621P00180000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.95 | 6.85 | 7.05 | -0.88 | -11.24% | 150 | 4,768 | 26.70% |
| BA240719P00180000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 8.90 | 8.55 | 8.70 | -0.85 | -8.72% | 102 | 1,430 | 26.26% |
| BA240816P00180000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 10.90 | 10.65 | 10.75 | -0.78 | -6.68% | 38 | 1,303 | 27.82% |
| BA240920P00180000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 12.24 | 12.05 | 12.20 | -0.76 | -5.85% | 49 | 2,222 | 27.35% |
| BA241018P00180000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 13.32 | 13.10 | 13.30 | -0.86 | -6.06% | 113 | 436 | 27.23% |
| BA241115P00180000 | 2024-05-03 11:42AM EDT | 2024-11-15 | 14.87 | 14.35 | 14.75 | -5.03 | -25.28% | 13 | 694 | 27.98% |
| BA250117P00180000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 16.84 | 16.05 | 16.60 | -0.64 | -3.66% | 39 | 5,316 | 27.41% |
| BA250321P00180000 | 2024-05-03 3:10PM EDT | 2025-03-21 | 18.61 | 18.20 | 18.55 | -0.39 | -2.05% | 7 | 313 | 27.49% |
| BA250620P00180000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 21.80 | 20.25 | 20.75 | 0.00 | - | 2 | 1,814 | 27.19% |
| BA251219P00180000 | 2024-05-02 11:57AM EDT | 2025-12-19 | 25.00 | 22.55 | 24.70 | 0.00 | - | 7 | 512 | 27.01% |
| BA260116P00180000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 25.48 | 22.40 | 25.00 | 0.00 | - | 5 | 1,401 | 26.73% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 23.55 | 30.10 | 0.00 | - | 92 | 221 | 28.92% |
| BA261218P00180000 | 2024-05-03 2:59PM EDT | 2026-12-18 | 29.00 | 28.25 | 30.65 | -0.55 | -1.86% | 1 | 1,570 | 26.50% |
© 2024 Yahoo. Todos os direitos reservados.