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
63.537,84 +479,58 (+0,76%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00200000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,024 | 1,145 | 38.28% |
| BA240517C00200000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.18 | -0.09 | -36.00% | 1,112 | 13,021 | 32.03% |
| BA240524C00200000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.45 | 0.42 | 0.66 | -0.07 | -13.46% | 99 | 350 | 34.38% |
| BA240531C00200000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.75 | 0.70 | 0.78 | -0.02 | -2.60% | 58 | 493 | 30.93% |
| BA240607C00200000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 1.03 | 1.01 | 1.12 | -0.07 | -6.36% | 133 | 342 | 30.59% |
| BA240621C00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.74 | 1.60 | 1.80 | 0.00 | - | 567 | 8,858 | 30.08% |
| BA240719C00200000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 3.29 | 3.25 | 3.70 | +0.04 | +1.23% | 141 | 1,822 | 31.78% |
| BA240816C00200000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.60 | +0.13 | +2.42% | 206 | 1,808 | 33.06% |
| BA240920C00200000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 7.32 | 7.30 | 7.95 | +0.17 | +2.38% | 76 | 1,694 | 34.47% |
| BA241018C00200000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 8.85 | 8.85 | 9.40 | +0.27 | +3.15% | 56 | 1,070 | 34.65% |
| BA241115C00200000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 10.87 | 10.85 | 11.10 | +0.12 | +1.12% | 16 | 566 | 35.46% |
| BA250117C00200000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 13.90 | 13.90 | 14.05 | +0.20 | +1.46% | 221 | 5,589 | 35.86% |
| BA250321C00200000 | 2024-05-03 1:13PM EDT | 2025-03-21 | 17.10 | 16.50 | 17.75 | +0.45 | +2.70% | 3 | 556 | 37.73% |
| BA250620C00200000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 21.20 | 21.00 | 22.75 | +0.35 | +1.68% | 12 | 755 | 39.88% |
| BA250919C00200000 | 2024-05-01 12:26PM EDT | 2025-09-19 | 20.22 | 23.80 | 25.55 | 0.00 | - | 2 | 38 | 39.42% |
| BA251219C00200000 | 2024-05-03 10:44AM EDT | 2025-12-19 | 27.90 | 26.35 | 28.60 | +0.15 | +0.54% | 7 | 472 | 39.61% |
| BA260116C00200000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 29.55 | 28.40 | 30.60 | +0.50 | +1.72% | 73 | 1,480 | 40.85% |
| BA260618C00200000 | 2024-05-03 9:42AM EDT | 2026-06-18 | 34.29 | 31.85 | 34.95 | +6.89 | +25.15% | 3 | 381 | 40.77% |
| BA261218C00200000 | 2024-05-03 11:12AM EDT | 2026-12-18 | 39.30 | 38.80 | 40.80 | -0.05 | -0.13% | 5 | 662 | 41.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 34.45 | 19.65 | 20.75 | 0.00 | - | 720 | 0 | 59.67% |
| BA240517P00200000 | 2024-05-02 12:50PM EDT | 2024-05-17 | 22.85 | 19.50 | 20.25 | 0.00 | - | 52 | 103 | 25.39% |
| BA240524P00200000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 20.92 | 19.85 | 21.30 | -14.03 | -40.14% | 23 | 3 | 39.58% |
| BA240531P00200000 | 2024-05-03 11:27AM EDT | 2024-05-31 | 21.51 | 19.35 | 21.35 | -2.04 | -8.66% | 3 | 4 | 34.53% |
| BA240607P00200000 | 2024-04-30 3:16PM EDT | 2024-06-07 | 31.25 | 20.20 | 21.20 | 0.00 | - | 1 | 0 | 29.51% |
| BA240621P00200000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 22.48 | 20.35 | 21.40 | 0.00 | - | 1 | 1,046 | 26.26% |
| BA240719P00200000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 22.60 | 21.55 | 21.95 | -1.30 | -5.44% | 7 | 801 | 23.64% |
| BA240816P00200000 | 2024-05-03 11:12AM EDT | 2024-08-16 | 23.94 | 22.70 | 23.60 | -1.36 | -5.38% | 5 | 440 | 26.17% |
| BA240920P00200000 | 2024-05-03 11:12AM EDT | 2024-09-20 | 24.83 | 23.50 | 24.40 | -1.97 | -7.35% | 1 | 1,589 | 24.88% |
| BA241018P00200000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 25.87 | 24.20 | 25.20 | -6.58 | -20.28% | 11 | 380 | 24.66% |
| BA241115P00200000 | 2024-05-03 1:48PM EDT | 2024-11-15 | 26.60 | 25.65 | 26.40 | -0.60 | -2.21% | 18 | 136 | 25.44% |
| BA250117P00200000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 27.95 | 27.15 | 27.80 | -0.65 | -2.27% | 108 | 5,004 | 24.68% |
| BA250321P00200000 | 2024-05-03 10:40AM EDT | 2025-03-21 | 30.06 | 28.60 | 29.90 | -2.44 | -7.51% | 101 | 2,143 | 25.47% |
| BA250620P00200000 | 2024-05-03 10:37AM EDT | 2025-06-20 | 32.21 | 30.85 | 31.60 | +0.21 | +0.66% | 70 | 667 | 24.82% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 32.40 | 33.50 | 0.00 | - | 4 | 5 | 24.79% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 35.60 | 34.05 | 35.15 | 0.00 | - | 1 | 421 | 24.66% |
| BA260116P00200000 | 2024-05-03 1:34PM EDT | 2026-01-16 | 35.38 | 34.20 | 35.45 | -1.57 | -4.25% | 8 | 840 | 24.42% |
| BA260618P00200000 | 2024-05-03 3:01PM EDT | 2026-06-18 | 37.35 | 33.75 | 39.25 | -2.77 | -6.90% | 5 | 181 | 25.56% |
| BA261218P00200000 | 2024-05-03 11:39AM EDT | 2026-12-18 | 39.20 | 37.95 | 42.15 | -4.80 | -10.91% | 5 | 287 | 25.49% |
© 2024 Yahoo. Todos os direitos reservados.