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
63.873,74 +822,62 (+1,30%)
The Boeing Company (BA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00300000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 1,475 | 94.53% |
| BA240621C00300000 | 2024-04-29 3:10PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 3,323 | 53.13% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.19 | 0.00 | - | 500 | 620 | 48.83% |
| BA240816C00300000 | 2024-04-24 10:47AM EDT | 2024-08-16 | 0.11 | 0.03 | 0.24 | 0.00 | - | 1 | 553 | 43.07% |
| BA240920C00300000 | 2024-05-03 2:23PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.32 | +0.05 | +38.46% | 2 | 1,228 | 38.77% |
| BA241018C00300000 | 2024-05-03 2:30PM EDT | 2024-10-18 | 0.18 | 0.14 | 0.33 | -0.01 | -5.26% | 2 | 308 | 35.52% |
| BA250117C00300000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 0.77 | 0.70 | 0.85 | +0.06 | +8.45% | 175 | 5,445 | 33.25% |
| BA250321C00300000 | 2024-05-02 3:05PM EDT | 2025-03-21 | 1.44 | 1.31 | 1.59 | 0.00 | - | 16 | 157 | 33.60% |
| BA250620C00300000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 2.68 | 2.15 | 3.65 | +0.01 | +0.37% | 3 | 1,962 | 35.93% |
| BA251219C00300000 | 2024-05-03 10:39AM EDT | 2025-12-19 | 5.85 | 5.65 | 6.25 | -0.02 | -0.34% | 3 | 1,480 | 34.78% |
| BA260116C00300000 | 2024-05-03 12:25PM EDT | 2026-01-16 | 6.45 | 6.25 | 6.90 | +0.05 | +0.78% | 3 | 2,369 | 35.04% |
| BA260618C00300000 | 2024-04-30 3:33PM EDT | 2026-06-18 | 7.30 | 6.20 | 9.95 | 0.00 | - | 1 | 52 | 35.44% |
| BA261218C00300000 | 2024-05-03 2:46PM EDT | 2026-12-18 | 13.00 | 10.90 | 14.10 | -0.08 | -0.61% | 4 | 488 | 36.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 2024-05-17 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 2024-06-21 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 2024-08-16 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 2024-09-20 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00300000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 120.63 | 119.05 | 121.30 | -1.17 | -0.96% | 378 | 84 | 34.92% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 2025-06-20 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 32.82% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 2025-12-19 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 46.28% |
| BA260618P00300000 | 2024-05-03 3:30PM EDT | 2026-06-18 | 119.90 | 115.00 | 125.00 | +2.20 | +1.87% | 10 | 0 | 28.28% |
| BA261218P00300000 | 2024-05-03 3:30PM EDT | 2026-12-18 | 119.97 | 115.05 | 125.00 | +2.67 | +2.28% | 10 | 0 | 25.46% |
© 2024 Yahoo. Todos os direitos reservados.