Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
65.954,47 -935,02 (-1,40%)
BlackBerry Limited (BB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719C00000500 | 2024-06-03 12:21PM EDT | 0.50 | 2.50 | 1.65 | 2.34 | 0.00 | - | 1 | 13 | 556.25% |
| BB240719C00001000 | 2024-06-11 9:30AM EDT | 1.00 | 1.68 | 1.15 | 1.82 | 0.00 | - | 2 | 45 | 309.38% |
| BB240719C00001500 | 2024-06-05 11:06AM EDT | 1.50 | 1.30 | 0.57 | 1.15 | 0.00 | - | 11 | 19 | 98.44% |
| BB240719C00002000 | 2024-06-14 3:58PM EDT | 2.00 | 0.44 | 0.40 | 0.61 | -0.33 | -42.86% | 86 | 572 | 113.28% |
| BB240719C00002500 | 2024-06-14 3:59PM EDT | 2.50 | 0.19 | 0.18 | 0.20 | -0.08 | -29.63% | 1,051 | 2,566 | 86.72% |
| BB240719C00003000 | 2024-06-14 3:58PM EDT | 3.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 394 | 14,864 | 103.91% |
| BB240719C00003500 | 2024-06-14 2:18PM EDT | 3.50 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 321 | 14,773 | 118.75% |
| BB240719C00004000 | 2024-06-14 3:25PM EDT | 4.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 87 | 10,932 | 129.69% |
| BB240719C00004500 | 2024-06-14 12:10PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 123 | 3,029 | 145.31% |
| BB240719C00005000 | 2024-06-14 3:51PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 189 | 6,378 | 150.00% |
| BB240719C00005500 | 2024-06-12 1:24PM EDT | 5.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 103 | 815 | 167.19% |
| BB240719C00006000 | 2024-06-11 2:28PM EDT | 6.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 266 | 175.00% |
| BB240719C00007000 | 2024-06-13 3:04PM EDT | 7.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 5,389 | 217.19% |
| BB240719C00008000 | 2024-06-13 3:22PM EDT | 8.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 14 | 129 | 221.88% |
| BB240719C00010000 | 2024-06-14 1:11PM EDT | 10.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 10 | 10,485 | 228.13% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719P00000500 | 2024-05-14 3:38PM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 51 | 237.50% |
| BB240719P00001000 | 2024-04-26 11:42AM EDT | 1.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 395.31% |
| BB240719P00001500 | 2024-06-14 10:39AM EDT | 1.50 | 0.10 | 0.01 | 0.15 | +0.08 | +400.00% | 2 | 4 | 150.00% |
| BB240719P00002000 | 2024-06-14 2:54PM EDT | 2.00 | 0.08 | 0.06 | 0.08 | +0.05 | +166.67% | 193 | 1,725 | 71.88% |
| BB240719P00002500 | 2024-06-14 3:36PM EDT | 2.50 | 0.34 | 0.30 | 0.34 | +0.15 | +78.95% | 42 | 1,322 | 76.56% |
| BB240719P00003000 | 2024-06-14 2:57PM EDT | 3.00 | 0.74 | 0.50 | 0.97 | +0.17 | +29.82% | 208 | 6,061 | 89.06% |
| BB240719P00003500 | 2024-06-06 3:39PM EDT | 3.50 | 0.88 | 1.07 | 1.60 | 0.00 | - | 13 | 4,433 | 162.50% |
| BB240719P00004000 | 2024-06-13 3:58PM EDT | 4.00 | 1.49 | 1.40 | 2.00 | 0.00 | - | 2 | 438 | 120.31% |
| BB240719P00004500 | 2024-06-05 10:59AM EDT | 4.50 | 1.76 | 2.03 | 2.60 | 0.00 | - | 10 | 10 | 201.56% |
| BB240719P00005000 | 2024-05-30 11:19AM EDT | 5.00 | 2.29 | 2.49 | 2.75 | 0.00 | - | 1 | 227 | 187.50% |
| BB240719P00005500 | 2024-05-30 11:19AM EDT | 5.50 | 2.78 | 3.05 | 3.25 | 0.00 | - | 1 | 1 | 201.56% |
| BB240719P00007000 | 2024-05-15 9:55AM EDT | 7.00 | 3.98 | 4.50 | 4.75 | 0.00 | - | 2 | 7 | 237.50% |
| BB240719P00008000 | 2024-05-16 11:16AM EDT | 8.00 | 4.95 | 5.40 | 7.80 | 0.00 | - | - | 1 | 581.25% |
| BB240719P00010000 | 2023-06-26 10:33AM EDT | 10.00 | 5.13 | 5.25 | 5.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.