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
63.924,41 +1.331,13 (+2,13%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00210000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 78 | 273 | 46.09% |
| BA240517C00210000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 43 | 6,874 | 37.60% |
| BA240524C00210000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 0.16 | 0.07 | 0.32 | 0.00 | - | 11 | 473 | 37.99% |
| BA240531C00210000 | 2024-05-03 2:13PM EDT | 2024-05-31 | 0.25 | 0.02 | 0.31 | -0.10 | -28.57% | 33 | 81 | 32.72% |
| BA240621C00210000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.71 | 0.73 | 0.77 | -0.06 | -7.79% | 339 | 7,991 | 30.09% |
| BA240719C00210000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.70 | 1.70 | 1.75 | 0.00 | - | 135 | 5,175 | 30.07% |
| BA240816C00210000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.45 | +0.05 | +1.54% | 80 | 2,699 | 32.50% |
| BA240920C00210000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 4.90 | 4.80 | 4.95 | +0.30 | +6.52% | 22 | 871 | 32.56% |
| BA241018C00210000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 6.05 | 6.05 | 6.75 | +0.18 | +3.07% | 20 | 523 | 34.18% |
| BA241115C00210000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 8.00 | 7.85 | 8.30 | +0.45 | +5.96% | 3 | 285 | 35.01% |
| BA250117C00210000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 10.55 | 10.55 | 10.90 | +0.05 | +0.48% | 122 | 4,094 | 35.16% |
| BA250321C00210000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 13.56 | 13.20 | 14.15 | +0.01 | +0.07% | 1 | 299 | 36.62% |
| BA250620C00210000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 17.65 | 16.50 | 18.30 | +0.25 | +1.44% | 2 | 757 | 37.92% |
| BA251219C00210000 | 2024-05-02 3:58PM EDT | 2025-12-19 | 24.50 | 24.10 | 25.25 | 0.00 | - | 3 | 428 | 39.24% |
| BA260116C00210000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 23.65 | 25.15 | 28.15 | 0.00 | - | 2 | 339 | 41.44% |
| BA260618C00210000 | 2024-05-03 9:51AM EDT | 2026-06-18 | 30.12 | 27.95 | 32.70 | +8.12 | +36.91% | 3 | 57 | 41.48% |
| BA261218C00210000 | 2024-05-01 2:04PM EDT | 2026-12-18 | 31.00 | 34.95 | 39.20 | 0.00 | - | 9 | 168 | 42.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 29.10 | 31.45 | 0.00 | - | 1 | 0 | 50.78% |
| BA240517P00210000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 31.05 | 29.60 | 31.10 | -1.10 | -3.42% | 95 | 29 | 58.37% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 29.40 | 31.25 | 0.00 | - | 1 | 0 | 49.63% |
| BA240531P00210000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 30.55 | 29.45 | 31.30 | -9.80 | -24.29% | 5 | 0 | 43.53% |
| BA240621P00210000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 30.70 | 29.60 | 31.00 | -0.80 | -2.54% | 23 | 352 | 30.30% |
| BA240719P00210000 | 2024-05-02 9:44AM EDT | 2024-07-19 | 37.40 | 29.90 | 31.05 | 0.00 | - | 10 | 13 | 24.56% |
| BA240816P00210000 | 2024-04-30 11:09AM EDT | 2024-08-16 | 36.40 | 30.60 | 31.60 | 0.00 | - | 38 | 407 | 24.06% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 42.81 | 31.60 | 32.20 | 0.00 | - | 59 | 394 | 23.24% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 31.85 | 33.00 | 0.00 | - | 1 | 16 | 23.79% |
| BA241115P00210000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 33.60 | 32.65 | 33.80 | -7.90 | -19.04% | 1 | 285 | 24.18% |
| BA250117P00210000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 34.75 | 33.85 | 35.15 | -6.33 | -15.41% | 72 | 4,121 | 23.95% |
| BA250321P00210000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 45.30 | 35.65 | 36.30 | 0.00 | - | 5 | 80 | 23.56% |
| BA250620P00210000 | 2024-05-02 12:27PM EDT | 2025-06-20 | 39.35 | 37.20 | 38.10 | 0.00 | - | 2 | 794 | 23.55% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 39.95 | 41.30 | 0.00 | - | 2 | 657 | 23.46% |
| BA260116P00210000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 45.80 | 40.45 | 43.25 | 0.00 | - | 8 | 679 | 25.13% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 43.90 | 42.20 | 45.45 | -6.10 | -12.20% | 1 | 17 | 24.71% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 45.80 | 43.65 | 47.85 | 0.00 | - | 4 | 748 | 24.35% |
© 2024 Yahoo. Todos os direitos reservados.