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
64.166,91 +2.014,35 (+3,24%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00250000 | 2024-05-03 12:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 9 | 198 | 100.00% |
| BA240517C00250000 | 2024-05-02 9:44AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3,591 | 60.16% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 61.33% |
| BA240621C00250000 | 2024-05-03 12:37PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 4,662 | 36.33% |
| BA240719C00250000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 198 | 2,429 | 33.30% |
| BA240816C00250000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 0.40 | 0.36 | 0.50 | -0.01 | -2.44% | 3 | 1,588 | 33.55% |
| BA240920C00250000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.80 | 0.77 | 0.98 | +0.01 | +1.27% | 56 | 1,351 | 33.05% |
| BA241018C00250000 | 2024-05-02 3:24PM EDT | 2024-10-18 | 1.19 | 1.12 | 1.22 | 0.00 | - | 28 | 258 | 31.62% |
| BA241115C00250000 | 2024-05-02 2:58PM EDT | 2024-11-15 | 1.91 | 1.90 | 2.29 | 0.00 | - | 14 | 324 | 34.05% |
| BA250117C00250000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 3.20 | 3.15 | 3.30 | -0.05 | -1.54% | 68 | 6,702 | 32.76% |
| BA250321C00250000 | 2024-05-03 11:25AM EDT | 2025-03-21 | 4.98 | 4.90 | 5.35 | -0.07 | -1.39% | 4 | 253 | 34.19% |
| BA250620C00250000 | 2024-05-01 3:12PM EDT | 2025-06-20 | 5.93 | 7.65 | 8.05 | 0.00 | - | 41 | 798 | 34.99% |
| BA251219C00250000 | 2024-05-03 10:12AM EDT | 2025-12-19 | 12.85 | 12.85 | 16.60 | +0.10 | +0.78% | 1 | 897 | 39.94% |
| BA260116C00250000 | 2024-05-03 1:08PM EDT | 2026-01-16 | 13.88 | 13.40 | 14.40 | -0.12 | -0.86% | 12 | 1,111 | 36.46% |
| BA260618C00250000 | 2024-05-03 2:23PM EDT | 2026-06-18 | 18.24 | 18.00 | 21.05 | +0.24 | +1.33% | 4 | 106 | 39.47% |
| BA261218C00250000 | 2024-05-03 11:06AM EDT | 2026-12-18 | 23.00 | 20.60 | 25.70 | -1.30 | -5.35% | 1 | 194 | 39.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 84.99 | 69.25 | 71.15 | 0.00 | - | 2 | 0 | 103.64% |
| BA240524P00250000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 78.44 | 69.45 | 71.15 | 0.00 | - | 1 | 0 | 58.30% |
| BA240621P00250000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 70.67 | 69.40 | 70.90 | -1.43 | -1.98% | 268 | 42 | 52.15% |
| BA240719P00250000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 78.52 | 69.55 | 70.90 | 0.00 | - | 1 | 0 | 41.61% |
| BA240816P00250000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 78.66 | 69.40 | 70.95 | 0.00 | - | 1 | 0 | 36.13% |
| BA240920P00250000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 71.96 | 69.35 | 71.00 | 0.00 | - | 10 | 5 | 31.71% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 69.60 | 71.15 | 0.00 | - | 10 | 0 | 29.98% |
| BA241115P00250000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 71.00 | 69.55 | 71.15 | -3.50 | -4.70% | 8 | 0 | 27.77% |
| BA250117P00250000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 78.45 | 69.55 | 71.20 | 0.00 | - | 282 | 48 | 24.44% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 69.50 | 71.20 | 0.00 | - | 4 | 0 | 21.94% |
| BA250620P00250000 | 2024-04-26 10:47AM EDT | 2025-06-20 | 83.65 | 69.05 | 72.15 | 0.00 | - | 5 | 4 | 22.56% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 83.37 | 70.35 | 72.00 | 0.00 | - | 2 | 17 | 18.46% |
| BA260116P00250000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 82.67 | 68.75 | 72.65 | 0.00 | - | 10 | 37 | 19.51% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 30.18% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 70.75 | 75.90 | 0.00 | - | 27 | 67 | 20.31% |
© 2024 Yahoo. Todos os direitos reservados.