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
63.673,32 +746,71 (+1,19%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00220000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.16 | +0.13 | +325.00% | 26 | 210 | 65.23% |
| BA240517C00220000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | 0.00 | - | 116 | 4,525 | 44.53% |
| BA240524C00220000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 0.10 | 0.03 | 0.32 | 0.00 | - | 1 | 127 | 46.78% |
| BA240531C00220000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.37 | -0.01 | -6.67% | 2 | 27 | 41.63% |
| BA240607C00220000 | 2024-05-02 3:01PM EDT | 2024-06-07 | 0.13 | 0.14 | 0.44 | 0.00 | - | 1 | 3 | 38.48% |
| BA240621C00220000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.34 | 0.16 | 0.40 | -0.02 | -5.56% | 550 | 6,765 | 31.93% |
| BA240719C00220000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.84 | 0.84 | 1.00 | -0.04 | -4.55% | 76 | 2,704 | 31.02% |
| BA240816C00220000 | 2024-05-03 2:18PM EDT | 2024-08-16 | 1.90 | 1.95 | 2.30 | -0.03 | -1.55% | 88 | 3,472 | 33.34% |
| BA240920C00220000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 3.10 | 2.84 | 3.25 | +0.10 | +3.33% | 42 | 749 | 32.30% |
| BA241018C00220000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 4.10 | 4.05 | 4.40 | +0.10 | +2.50% | 8 | 728 | 32.88% |
| BA241115C00220000 | 2024-05-03 12:13PM EDT | 2024-11-15 | 5.65 | 5.60 | 6.00 | +0.15 | +2.73% | 4 | 227 | 34.42% |
| BA250117C00220000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 7.88 | 7.90 | 8.10 | +0.03 | +0.38% | 130 | 7,585 | 34.13% |
| BA250321C00220000 | 2024-05-03 1:17PM EDT | 2025-03-21 | 10.80 | 10.75 | 11.15 | +0.50 | +4.85% | 88 | 124 | 35.73% |
| BA250620C00220000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 14.35 | 13.90 | 15.00 | +0.55 | +3.99% | 2 | 749 | 36.96% |
| BA250919C00220000 | 2024-05-02 2:36PM EDT | 2025-09-19 | 17.51 | 17.20 | 18.05 | 0.00 | - | 1 | 2 | 37.22% |
| BA251219C00220000 | 2024-05-03 3:30PM EDT | 2025-12-19 | 21.18 | 20.55 | 23.65 | +0.88 | +4.33% | 2 | 383 | 40.47% |
| BA260116C00220000 | 2024-05-03 11:25AM EDT | 2026-01-16 | 21.60 | 19.80 | 23.10 | +0.10 | +0.47% | 1 | 414 | 38.96% |
| BA260618C00220000 | 2024-05-03 9:35AM EDT | 2026-06-18 | 27.20 | 24.00 | 29.75 | +6.40 | +30.77% | 1 | 45 | 41.29% |
| BA261218C00220000 | 2024-05-03 3:32PM EDT | 2026-12-18 | 32.20 | 30.00 | 34.75 | +1.48 | +4.82% | 2 | 116 | 41.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00220000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 40.57 | 39.50 | 41.15 | -2.03 | -4.77% | 24 | 11 | 71.68% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 2024-05-24 | 50.00 | 39.15 | 41.25 | 0.00 | - | - | 0 | 59.99% |
| BA240621P00220000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 40.77 | 39.50 | 40.95 | -1.58 | -3.73% | 320 | 90 | 36.29% |
| BA240719P00220000 | 2024-05-02 1:40PM EDT | 2024-07-19 | 42.55 | 39.65 | 40.90 | 0.00 | - | 3 | 7 | 28.52% |
| BA240816P00220000 | 2024-05-03 1:53PM EDT | 2024-08-16 | 40.95 | 39.60 | 40.90 | -1.95 | -4.55% | 1 | 7 | 24.44% |
| BA240920P00220000 | 2024-05-02 12:28PM EDT | 2024-09-20 | 42.80 | 40.05 | 41.10 | 0.00 | - | 2 | 93 | 22.43% |
| BA241018P00220000 | 2024-04-25 2:49PM EDT | 2024-10-18 | 54.95 | 40.00 | 41.20 | 0.00 | - | 7 | 1 | 21.00% |
| BA241115P00220000 | 2024-04-30 1:36PM EDT | 2024-11-15 | 49.75 | 41.15 | 41.90 | 0.00 | - | 10 | 11 | 22.33% |
| BA250117P00220000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 42.90 | 41.60 | 42.95 | -1.60 | -3.60% | 1 | 2,550 | 22.47% |
| BA250321P00220000 | 2024-04-25 2:23PM EDT | 2025-03-21 | 55.50 | 42.85 | 43.85 | 0.00 | - | 337 | 342 | 22.20% |
| BA250620P00220000 | 2024-04-30 11:25AM EDT | 2025-06-20 | 48.70 | 44.30 | 45.25 | 0.00 | - | 2 | 430 | 22.13% |
| BA251219P00220000 | 2024-04-26 11:10AM EDT | 2025-12-19 | 56.05 | 45.45 | 48.10 | 0.00 | - | 1 | 772 | 22.29% |
| BA260116P00220000 | 2024-05-03 1:31PM EDT | 2026-01-16 | 48.00 | 45.00 | 48.25 | -5.33 | -9.99% | 7 | 618 | 21.98% |
| BA260618P00220000 | 2024-03-12 1:37PM EDT | 2026-06-18 | 48.75 | 52.95 | 55.05 | 0.00 | - | 2 | 5 | 26.84% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 2026-12-18 | 51.95 | 50.20 | 52.70 | 0.00 | - | 2 | 142 | 22.00% |
© 2024 Yahoo. Todos os direitos reservados.