Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.655,80 -866,05 (-1,26%)
BlackBerry Limited (BB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621C00000500 | 2024-04-04 10:23AM EDT | 0.50 | 2.40 | 2.18 | 2.73 | 0.00 | - | 1 | 2 | 781.25% |
| BB240621C00001000 | 2024-05-14 12:59PM EDT | 1.00 | 2.39 | 1.45 | 2.20 | 0.00 | - | 2 | 7 | 290.63% |
| BB240621C00001500 | 2024-05-29 9:47AM EDT | 1.50 | 1.33 | 0.95 | 1.73 | 0.00 | - | 1 | 6 | 206.25% |
| BB240621C00002000 | 2024-05-29 3:46PM EDT | 2.00 | 0.79 | 0.59 | 1.07 | +0.01 | +1.28% | 1 | 3,631 | 118.75% |
| BB240621C00002500 | 2024-05-31 12:00PM EDT | 2.50 | 0.33 | 0.35 | 0.59 | -0.03 | -8.33% | 13 | 2,231 | 120.31% |
| BB240621C00003000 | 2024-05-31 3:54PM EDT | 3.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 288 | 27,338 | 77.34% |
| BB240621C00003500 | 2024-05-31 3:59PM EDT | 3.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 125 | 7,673 | 100.78% |
| BB240621C00004000 | 2024-05-31 3:05PM EDT | 4.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 233 | 10,751 | 117.19% |
| BB240621C00004500 | 2024-05-31 3:26PM EDT | 4.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 15 | 2,801 | 143.75% |
| BB240621C00005000 | 2024-05-31 3:26PM EDT | 5.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 213 | 5,677 | 156.25% |
| BB240621C00005500 | 2024-05-31 1:57PM EDT | 5.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 67 | 5,944 | 173.44% |
| BB240621C00006000 | 2024-05-31 10:01AM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 14 | 3,603 | 178.13% |
| BB240621C00007000 | 2024-05-31 1:30PM EDT | 7.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 4 | 2,648 | 210.94% |
| BB240621C00008000 | 2024-05-28 9:30AM EDT | 8.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 41 | 234.38% |
| BB240621C00010000 | 2024-05-31 3:08PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 413 | 10,205 | 253.13% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621P00001500 | 2024-05-20 3:30PM EDT | 1.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 500 | 500 | 347.66% |
| BB240621P00002000 | 2024-05-31 11:09AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 460 | 2,138 | 84.38% |
| BB240621P00002500 | 2024-05-31 3:37PM EDT | 2.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 161 | 7,598 | 63.28% |
| BB240621P00003000 | 2024-05-31 3:20PM EDT | 3.00 | 0.34 | 0.30 | 0.33 | -0.01 | -2.86% | 18 | 5,234 | 69.53% |
| BB240621P00003500 | 2024-05-31 9:45AM EDT | 3.50 | 0.75 | 0.74 | 0.79 | -0.06 | -7.41% | 1 | 1,174 | 92.19% |
| BB240621P00004000 | 2024-05-29 10:27AM EDT | 4.00 | 1.22 | 0.83 | 1.67 | 0.00 | - | 5 | 1,129 | 114.06% |
| BB240621P00004500 | 2024-05-14 2:18PM EDT | 4.50 | 1.60 | 1.57 | 2.16 | 0.00 | - | 142 | 144 | 207.81% |
| BB240621P00005000 | 2024-05-14 2:17PM EDT | 5.00 | 2.03 | 2.07 | 2.61 | 0.00 | - | 41 | 82 | 219.53% |
| BB240621P00005500 | 2024-05-20 3:28PM EDT | 5.50 | 2.47 | 2.50 | 3.00 | 0.00 | - | 1 | 518 | 178.13% |
| BB240621P00006000 | 2024-05-14 9:31AM EDT | 6.00 | 2.69 | 3.05 | 3.50 | 0.00 | - | - | 1 | 217.19% |
| BB240621P00007000 | 2023-11-15 4:25PM EDT | 7.00 | 3.30 | 2.52 | 2.74 | 0.00 | - | - | 0 | 0.00% |
| BB240621P00008000 | 2024-05-21 9:30AM EDT | 8.00 | 4.85 | 3.80 | 7.35 | 0.00 | - | - | 1 | 432.81% |
© 2024 Yahoo. Todos os direitos reservados.