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
63.347,55 +625,20 (+1,00%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 21 | 149.80% |
| BA240517C00270000 | 2024-05-02 10:26AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,616 | 73.44% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 1 | 74.61% |
| BA240621C00270000 | 2024-05-03 1:16PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 2,303 | 43.16% |
| BA240719C00270000 | 2024-04-26 1:59PM EDT | 2024-07-19 | 0.05 | 0.06 | 0.18 | 0.00 | - | 2 | 596 | 39.94% |
| BA240816C00270000 | 2024-05-03 10:20AM EDT | 2024-08-16 | 0.24 | 0.08 | 0.38 | +0.02 | +9.09% | 52 | 1,195 | 38.11% |
| BA240920C00270000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 0.35 | 0.24 | 0.41 | +0.02 | +6.06% | 55 | 1,671 | 33.35% |
| BA241018C00270000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 0.56 | 0.37 | 0.56 | +0.19 | +51.35% | 2 | 120 | 32.06% |
| BA241115C00270000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 0.97 | 0.83 | 1.19 | +0.37 | +61.67% | 1 | 81 | 34.17% |
| BA250117C00270000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 1.68 | 1.42 | 1.75 | -0.07 | -4.00% | 7 | 6,664 | 32.29% |
| BA250321C00270000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 3.00 | 3.00 | 3.55 | 0.00 | - | 7 | 58 | 34.56% |
| BA250620C00270000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 5.07 | 4.95 | 6.25 | +0.07 | +1.40% | 1 | 545 | 36.20% |
| BA251219C00270000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 9.70 | 7.90 | 10.70 | +0.34 | +3.63% | 60 | 136 | 36.57% |
| BA260116C00270000 | 2024-05-02 12:35PM EDT | 2026-01-16 | 10.00 | 9.85 | 12.20 | 0.00 | - | 3 | 733 | 37.67% |
| BA260618C00270000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 9.19 | 12.85 | 14.85 | 0.00 | - | 11 | 12 | 36.67% |
| BA261218C00270000 | 2024-05-02 3:26PM EDT | 2026-12-18 | 18.35 | 17.30 | 20.95 | 0.00 | - | 6 | 66 | 38.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 99.53 | 89.30 | 91.15 | 0.00 | - | 2 | 0 | 74.22% |
| BA240621P00270000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 90.30 | 89.40 | 90.95 | -2.50 | -2.69% | 13 | 6 | 62.87% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 2024-08-16 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 90.50 | 89.40 | 91.20 | -1.50 | -1.63% | 257 | 50 | 28.74% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 20.15% |
| BA251219P00270000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 90.22 | 87.60 | 93.05 | -6.70 | -6.91% | 29 | 56 | 24.03% |
| BA260116P00270000 | 2024-04-26 10:02AM EDT | 2026-01-16 | 103.10 | 87.65 | 93.00 | 0.00 | - | 1 | 0 | 23.38% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 36.67% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 2026-12-18 | 97.49 | 86.25 | 95.80 | 0.00 | - | 1 | 0 | 22.98% |
© 2024 Yahoo. Todos os direitos reservados.