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
63.890,58 +1.158,61 (+1,85%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00240000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 4,533 | 55.08% |
| BA240621C00240000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.09 | -0.02 | -22.22% | 53 | 9,070 | 33.99% |
| BA240719C00240000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.30 | +0.01 | +4.00% | 35 | 623 | 32.28% |
| BA240816C00240000 | 2024-05-03 1:08PM EDT | 2024-08-16 | 0.71 | 0.52 | 0.79 | +0.06 | +9.23% | 2 | 671 | 33.00% |
| BA240920C00240000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 1.17 | 1.02 | 1.26 | -0.03 | -2.50% | 7 | 915 | 31.63% |
| BA241018C00240000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 1.75 | 1.72 | 1.95 | +0.11 | +6.71% | 7 | 142 | 32.14% |
| BA241115C00240000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 2.79 | 2.44 | 2.83 | -0.01 | -0.36% | 7 | 240 | 32.97% |
| BA250117C00240000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.35 | 4.35 | 4.50 | +0.05 | +1.16% | 24 | 4,122 | 33.15% |
| BA250321C00240000 | 2024-05-03 10:57AM EDT | 2025-03-21 | 6.45 | 6.25 | 6.80 | +1.15 | +21.70% | 1 | 146 | 34.47% |
| BA250620C00240000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 9.60 | 8.25 | 10.55 | +0.05 | +0.52% | 7 | 309 | 36.46% |
| BA250919C00240000 | 2024-04-30 9:39AM EDT | 2025-09-19 | 9.80 | 11.90 | 12.65 | 0.00 | - | 1 | 7 | 35.84% |
| BA251219C00240000 | 2024-05-02 3:22PM EDT | 2025-12-19 | 15.37 | 14.65 | 18.90 | 0.00 | - | 11 | 360 | 40.34% |
| BA260116C00240000 | 2024-05-03 1:08PM EDT | 2026-01-16 | 16.18 | 13.65 | 16.80 | -0.19 | -1.16% | 14 | 698 | 37.06% |
| BA260618C00240000 | 2024-05-03 10:26AM EDT | 2026-06-18 | 21.35 | 18.45 | 21.50 | +0.87 | +4.25% | 1 | 155 | 37.90% |
| BA261218C00240000 | 2024-05-03 11:57AM EDT | 2026-12-18 | 25.35 | 24.85 | 27.15 | +1.55 | +6.51% | 1 | 232 | 39.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00240000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 61.49 | 59.60 | 61.15 | 0.00 | - | 7 | 0 | 69.14% |
| BA240621P00240000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 60.79 | 57.90 | 60.95 | -1.16 | -1.87% | 730 | 124 | 47.71% |
| BA240719P00240000 | 2024-05-03 1:53PM EDT | 2024-07-19 | 60.78 | 59.60 | 60.90 | -7.72 | -11.27% | 1 | 1 | 37.55% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 74.95 | 59.45 | 61.00 | 0.00 | - | 1 | 0 | 33.06% |
| BA240920P00240000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 60.80 | 59.35 | 60.95 | -1.25 | -2.01% | 452 | 89 | 28.27% |
| BA241018P00240000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 61.00 | 59.55 | 61.15 | -8.60 | -12.36% | 10 | 0 | 27.12% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 2024-11-15 | 66.34 | 59.55 | 61.10 | 0.00 | - | 6 | 0 | 24.83% |
| BA250117P00240000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 61.00 | 59.55 | 61.15 | -0.77 | -1.25% | 10 | 409 | 21.88% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 74.01 | 60.00 | 61.45 | 0.00 | - | 580 | 0 | 20.86% |
| BA250620P00240000 | 2024-04-29 10:24AM EDT | 2025-06-20 | 70.00 | 60.40 | 61.95 | 0.00 | - | 6 | 35 | 19.98% |
| BA251219P00240000 | 2024-04-26 11:46AM EDT | 2025-12-19 | 74.23 | 62.05 | 63.35 | 0.00 | - | 1 | 482 | 19.58% |
| BA260116P00240000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 63.11 | 60.75 | 63.60 | -8.78 | -12.21% | 10 | 376 | 19.59% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 2026-12-18 | 84.59 | 63.05 | 69.35 | 0.00 | - | 4 | 10 | 22.55% |
© 2024 Yahoo. Todos os direitos reservados.