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
63.338,81 +658,06 (+1,05%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 9 | 139.45% |
| BA240517C00280000 | 2024-04-30 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 102 | 3,571 | 83.20% |
| BA240621C00280000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 3,258 | 45.31% |
| BA240719C00280000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.08 | 0.00 | - | 35 | 579 | 38.87% |
| BA240816C00280000 | 2024-05-02 9:38AM EDT | 2024-08-16 | 0.14 | 0.05 | 0.32 | 0.00 | - | 2 | 260 | 39.80% |
| BA240920C00280000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.27 | 0.00 | - | 3 | 956 | 33.59% |
| BA241018C00280000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 0.39 | 0.32 | 0.54 | +0.12 | +44.44% | 2 | 73 | 34.11% |
| BA241115C00280000 | 2024-05-03 1:10PM EDT | 2024-11-15 | 0.68 | 0.41 | 1.25 | +0.14 | +25.93% | 50 | 308 | 36.82% |
| BA250117C00280000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 1.32 | 1.24 | 1.33 | +0.07 | +5.60% | 7 | 2,196 | 32.42% |
| BA250321C00280000 | 2024-04-30 12:26PM EDT | 2025-03-21 | 1.65 | 2.29 | 2.80 | 0.00 | - | 2 | 83 | 34.43% |
| BA250620C00280000 | 2024-05-02 12:55PM EDT | 2025-06-20 | 3.53 | 4.00 | 4.55 | 0.00 | - | 1 | 210 | 34.64% |
| BA251219C00280000 | 2024-05-03 9:43AM EDT | 2025-12-19 | 7.90 | 7.60 | 8.65 | -0.10 | -1.25% | 3 | 517 | 35.45% |
| BA260116C00280000 | 2024-05-01 9:59AM EDT | 2026-01-16 | 8.70 | 7.10 | 9.25 | +2.20 | +33.85% | 2 | 154 | 35.48% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 11.75 | 12.90 | 0.00 | - | 10 | 21 | 36.10% |
| BA261218C00280000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 16.46 | 13.65 | 19.05 | +2.06 | +14.31% | 1 | 132 | 38.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00280000 | 2024-01-09 12:03PM EDT | 2024-05-17 | 54.03 | 69.70 | 72.20 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00280000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 100.72 | 99.45 | 100.95 | -11.95 | -10.61% | 4 | 0 | 67.24% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 99.55 | 100.90 | 0.00 | - | 1 | 0 | 52.81% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 100.75 | 99.30 | 100.95 | -1.30 | -1.27% | 148 | 28 | 39.58% |
| BA250117P00280000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 100.51 | 99.55 | 101.30 | -1.54 | -1.51% | 126 | 22 | 31.26% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 38.37% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 39.26% |
| BA261218P00280000 | 2024-05-02 3:22PM EDT | 2026-12-18 | 102.00 | 95.00 | 105.00 | 0.00 | - | 10 | 11 | 23.16% |
© 2024 Yahoo. Todos os direitos reservados.