Mercado fechará em 6 h 25 min
BOVESPA
128.305,02 +21,41 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 0,00 (0,00%) PETROLEO CRU
79,30 +0,07 (+0,09%) OURO
2.405,60 +20,10 (+0,84%) Bitcoin USD
66.290,12 +118,36 (+0,18%)
The Boeing Company (BA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:35AM EDT. Mercado aberto.
Preço de exercício:260.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00260000 | 2024-05-13 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,358 | 50.00% |
| BA240524C00260000 | 2024-05-14 2:07PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BA240621C00260000 | 2024-05-16 2:37PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 6,225 | 25.00% |
| BA240719C00260000 | 2024-05-14 11:09AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,321 | 12.50% |
| BA240816C00260000 | 2024-05-16 2:59PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 1,653 | 12.50% |
| BA240920C00260000 | 2024-05-16 12:30PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 687 | 12.50% |
| BA241018C00260000 | 2024-05-16 12:35PM EDT | 2024-10-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| BA241115C00260000 | 2024-05-16 3:44PM EDT | 2024-11-15 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 12.50% |
| BA250117C00260000 | 2024-05-16 1:30PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 6,399 | 6.25% |
| BA250321C00260000 | 2024-05-15 11:35AM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| BA250620C00260000 | 2024-05-16 2:17PM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 2,260 | 6.25% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| BA251219C00260000 | 2024-05-16 3:50PM EDT | 2025-12-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 6.25% |
| BA260116C00260000 | 2024-05-16 11:54AM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,160 | 6.25% |
| BA260618C00260000 | 2024-05-14 1:04PM EDT | 2026-06-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| BA261218C00260000 | 2024-05-16 10:54AM EDT | 2026-12-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 31 | 131 | 3.13% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00260000 | 2024-05-13 3:08PM EDT | 2024-05-17 | 80.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240621P00260000 | 2024-05-16 3:22PM EDT | 2024-06-21 | 78.05 | 0.00 | 0.00 | 0.00 | - | 53 | 13 | 0.00% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 96.03% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 83.06% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA250117P00260000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 78.20 | 0.00 | 0.00 | 0.00 | - | 310 | 45 | 0.00% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 26.70% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 0.00 | 0.00 | 0.00 | - | 500 | 512 | 0.00% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 0.00 | 0.00 | 0.00 | - | 19 | 1 | 0.00% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.