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
63.888,65 +970,63 (+1,54%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00230000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 20 | 4 | 77.93% |
| BA240517C00230000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 3,008 | 48.83% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.28 | 0.00 | - | 31 | 45 | 53.71% |
| BA240621C00230000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.21 | -0.01 | -5.56% | 16 | 7,040 | 33.55% |
| BA240719C00230000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.45 | 0.41 | 0.48 | -0.04 | -8.16% | 31 | 722 | 30.86% |
| BA240816C00230000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 1.11 | 1.03 | 1.49 | -0.04 | -3.48% | 102 | 815 | 33.88% |
| BA240920C00230000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 1.96 | 1.67 | 2.02 | 0.00 | - | 9 | 778 | 31.81% |
| BA241018C00230000 | 2024-05-03 10:58AM EDT | 2024-10-18 | 2.96 | 2.66 | 2.82 | +0.42 | +16.54% | 102 | 265 | 32.01% |
| BA241115C00230000 | 2024-05-03 12:30PM EDT | 2024-11-15 | 4.00 | 3.95 | 4.10 | +0.05 | +1.27% | 5 | 316 | 33.46% |
| BA250117C00230000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 5.90 | 5.85 | 6.05 | 0.00 | - | 46 | 6,457 | 33.56% |
| BA250321C00230000 | 2024-05-03 11:52AM EDT | 2025-03-21 | 8.31 | 8.40 | 8.70 | +2.11 | +34.03% | 3 | 161 | 34.97% |
| BA250620C00230000 | 2024-05-03 12:34PM EDT | 2025-06-20 | 11.75 | 10.45 | 12.25 | +0.19 | +1.64% | 4 | 1,030 | 36.19% |
| BA250919C00230000 | 2024-05-02 11:07AM EDT | 2025-09-19 | 14.00 | 13.05 | 15.15 | 0.00 | - | 7 | 7 | 36.49% |
| BA251219C00230000 | 2024-05-02 3:22PM EDT | 2025-12-19 | 17.97 | 15.45 | 21.00 | 0.00 | - | 10 | 766 | 40.24% |
| BA260116C00230000 | 2024-05-03 12:12PM EDT | 2026-01-16 | 18.70 | 18.25 | 20.30 | +3.75 | +25.08% | 1 | 320 | 38.56% |
| BA260618C00230000 | 2024-04-30 2:06PM EDT | 2026-06-18 | 20.00 | 22.75 | 24.60 | 0.00 | - | 1 | 24 | 38.74% |
| BA261218C00230000 | 2024-05-03 3:36PM EDT | 2026-12-18 | 28.85 | 26.80 | 31.90 | +4.70 | +19.46% | 2 | 279 | 41.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00230000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 51.40 | 49.60 | 51.15 | 0.00 | - | 3 | 3 | 60.55% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 49.45 | 51.20 | 0.00 | - | - | 0 | 68.70% |
| BA240621P00230000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 50.68 | 49.45 | 50.90 | -1.42 | -2.73% | 815 | 150 | 41.60% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 49.55 | 50.85 | 0.00 | - | 9 | 0 | 32.70% |
| BA240816P00230000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 50.75 | 49.55 | 50.90 | -1.05 | -2.03% | 110 | 119 | 28.44% |
| BA240920P00230000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 50.75 | 49.45 | 51.00 | -1.08 | -2.08% | 380 | 385 | 25.37% |
| BA241018P00230000 | 2024-05-02 11:40AM EDT | 2024-10-18 | 52.80 | 49.70 | 51.10 | 0.00 | - | 46 | 46 | 23.77% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 49.90 | 51.10 | 0.00 | - | 1 | 1 | 22.01% |
| BA250117P00230000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 51.60 | 50.45 | 51.60 | -0.77 | -1.47% | 5 | 3,055 | 21.26% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 51.00 | 52.45 | 0.00 | - | 7 | 12 | 21.65% |
| BA250620P00230000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 61.35 | 51.95 | 53.45 | 0.00 | - | 14 | 195 | 21.37% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 63.26 | 51.95 | 55.35 | 0.00 | - | 8 | 572 | 20.87% |
| BA260116P00230000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 54.81 | 53.45 | 57.05 | -1.59 | -2.82% | 10 | 225 | 22.77% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 54.05 | 58.50 | 0.00 | - | 6 | 3 | 22.11% |
| BA261218P00230000 | 2024-04-29 10:02AM EDT | 2026-12-18 | 58.55 | 55.90 | 61.10 | -7.78 | -11.73% | 1 | 213 | 22.49% |
© 2024 Yahoo. Todos os direitos reservados.