Mercado fechará em 1 h 58 min
BOVESPA
119.416,07 -151,46 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.226,30 -49,35 (-0,09%) PETROLEO CRU
78,73 +0,11 (+0,14%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
65.384,41 -1.503,61 (-2,25%)
BlackBerry Limited (BB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:02PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117C00000500 | 2024-06-13 11:59AM EDT | 0.50 | 1.95 | 1.80 | 2.27 | 0.00 | - | 1 | 5 | 267.19% |
| BB250117C00001000 | 2024-06-13 2:20PM EDT | 1.00 | 1.61 | 1.32 | 1.56 | 0.00 | - | 412 | 891 | 117.97% |
| BB250117C00001500 | 2024-06-13 1:03PM EDT | 1.50 | 1.38 | 0.78 | 1.18 | 0.00 | - | 1 | 44 | 81.25% |
| BB250117C00002000 | 2024-06-14 1:33PM EDT | 2.00 | 0.75 | 0.70 | 0.75 | -0.15 | -16.67% | 43 | 352 | 84.77% |
| BB250117C00002500 | 2024-06-14 12:51PM EDT | 2.50 | 0.52 | 0.48 | 0.58 | -0.12 | -18.75% | 111 | 1,087 | 84.77% |
| BB250117C00003000 | 2024-06-14 1:43PM EDT | 3.00 | 0.38 | 0.38 | 0.43 | -0.06 | -12.77% | 332 | 4,691 | 86.72% |
| BB250117C00003500 | 2024-06-14 12:22PM EDT | 3.50 | 0.31 | 0.27 | 0.34 | -0.04 | -11.43% | 148 | 2,422 | 86.91% |
| BB250117C00004000 | 2024-06-14 1:43PM EDT | 4.00 | 0.25 | 0.25 | 0.29 | -0.05 | -16.67% | 62 | 5,788 | 92.77% |
| BB250117C00004500 | 2024-06-14 9:53AM EDT | 4.50 | 0.25 | 0.19 | 0.24 | -0.01 | -3.85% | 214 | 2,208 | 93.16% |
| BB250117C00005000 | 2024-06-14 12:47PM EDT | 5.00 | 0.19 | 0.15 | 0.18 | -0.03 | -13.64% | 269 | 8,141 | 92.19% |
| BB250117C00005500 | 2024-06-13 2:21PM EDT | 5.50 | 0.24 | 0.12 | 0.49 | 0.00 | - | 10 | 861 | 121.88% |
| BB250117C00006000 | 2024-06-14 11:09AM EDT | 6.00 | 0.18 | 0.06 | 0.22 | -0.03 | -14.29% | 2 | 65 | 99.22% |
| BB250117C00007000 | 2024-06-13 3:33PM EDT | 7.00 | 0.15 | 0.13 | 0.24 | +0.03 | +25.00% | 10 | 8,010 | 117.58% |
| BB250117C00008000 | 2024-06-11 9:30AM EDT | 8.00 | 0.26 | 0.05 | 0.23 | 0.00 | - | 10 | 263 | 116.80% |
| BB250117C00010000 | 2024-06-14 10:36AM EDT | 10.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 19 | 13,723 | 117.19% |
| BB250117C00012000 | 2024-06-14 1:28PM EDT | 12.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 56 | 13,103 | 125.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117P00000500 | 2024-05-16 9:30AM EDT | 0.50 | 0.03 | 0.00 | 0.43 | 0.00 | - | 2 | 13 | 264.06% |
| BB250117P00001000 | 2024-04-03 2:52PM EDT | 1.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 60 | 40 | 125.00% |
| BB250117P00001500 | 2024-06-07 12:42PM EDT | 1.50 | 0.08 | 0.11 | 0.14 | 0.00 | - | 20 | 922 | 71.88% |
| BB250117P00002000 | 2024-06-14 11:25AM EDT | 2.00 | 0.30 | 0.29 | 0.34 | +0.05 | +20.00% | 20 | 722 | 69.53% |
| BB250117P00002500 | 2024-06-14 1:40PM EDT | 2.50 | 0.58 | 0.56 | 0.60 | +0.07 | +13.73% | 610 | 809 | 65.63% |
| BB250117P00003000 | 2024-06-14 11:12AM EDT | 3.00 | 0.92 | 0.76 | 1.00 | +0.07 | +8.24% | 1,006 | 1,741 | 56.64% |
| BB250117P00003500 | 2024-06-14 12:41PM EDT | 3.50 | 1.34 | 1.34 | 1.42 | +0.20 | +17.54% | 2,000 | 328 | 70.31% |
| BB250117P00004000 | 2024-06-05 12:24PM EDT | 4.00 | 1.50 | 1.77 | 1.87 | 0.00 | - | 4 | 974 | 70.70% |
| BB250117P00004500 | 2024-04-19 3:46PM EDT | 4.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BB250117P00005000 | 2024-06-06 9:30AM EDT | 5.00 | 2.40 | 2.59 | 2.84 | 0.00 | - | 10 | 1,353 | 59.38% |
| BB250117P00005500 | 2024-01-30 2:04PM EDT | 5.50 | 2.65 | 0.83 | 4.60 | 0.00 | - | 5 | 29 | 289.84% |
| BB250117P00007000 | 2024-05-15 9:55AM EDT | 7.00 | 4.08 | 4.45 | 4.75 | 0.00 | - | 18 | 4 | 90.63% |
| BB250117P00010000 | 2023-09-21 1:30PM EDT | 10.00 | 4.99 | 6.45 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
| BB250117P00012000 | 2024-04-30 9:30AM EDT | 12.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.