Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
79,99 -0,07 (-0,09%) OURO
2.433,80 +16,40 (+0,68%) Bitcoin USD
66.086,17 -872,89 (-1,30%)
BlackBerry Limited (BB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:3.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240524C00003000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 4,151 | 5,458 | 121.88% |
| BB240531C00003000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.19 | -0.03 | -13.64% | 2,051 | 3,637 | 95.31% |
| BB240607C00003000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.22 | 0.18 | 0.22 | -0.01 | -4.35% | 461 | 884 | 84.77% |
| BB240614C00003000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.23 | 0.21 | 0.27 | -0.07 | -23.33% | 118 | 354 | 85.16% |
| BB240621C00003000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | -0.06 | -20.00% | 3,816 | 10,184 | 74.22% |
| BB240628C00003000 | 2024-05-17 12:30PM EDT | 2024-06-28 | 0.32 | 0.27 | 0.52 | +0.32 | -38.10% | 85 | 609 | 108.59% |
| BB240719C00003000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.38 | -0.08 | -18.18% | 1,642 | 10,634 | 81.64% |
| BB240920C00003000 | 2024-05-17 2:33PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.52 | -0.09 | -15.79% | 125 | 2,650 | 75.78% |
| BB241220C00003000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 0.72 | 0.70 | 0.77 | -0.13 | -15.29% | 1 | 113 | 85.55% |
| BB250117C00003000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 0.73 | 0.70 | 0.89 | -0.09 | -10.98% | 235 | 5,609 | 87.11% |
| BB260116C00003000 | 2024-05-17 3:42PM EDT | 2026-01-16 | 1.12 | 1.05 | 1.15 | -0.05 | -4.27% | 279 | 1,951 | 76.95% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240524P00003000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | +0.05 | +41.67% | 1,923 | 4,762 | 99.22% |
| BB240531P00003000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.20 | 0.13 | 0.25 | +0.03 | +17.65% | 53 | 1,712 | 73.44% |
| BB240607P00003000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 0.25 | 0.13 | 0.28 | +0.02 | +8.70% | 185 | 975 | 64.06% |
| BB240614P00003000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 0.24 | 0.24 | 0.32 | +0.03 | +14.29% | 15 | 191 | 78.91% |
| BB240621P00003000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | +0.02 | +8.33% | 1,311 | 5,540 | 62.89% |
| BB240628P00003000 | 2024-05-17 11:30AM EDT | 2024-06-28 | 0.32 | 0.26 | 0.36 | +0.32 | -8.57% | 50 | 116 | 71.09% |
| BB240719P00003000 | 2024-05-17 12:03PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.40 | +0.02 | +5.71% | 23 | 6,109 | 72.27% |
| BB240920P00003000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 0.47 | 0.44 | 0.56 | -0.09 | -16.07% | 25 | 1,237 | 68.36% |
| BB241220P00003000 | 2024-05-15 3:18PM EDT | 2024-12-20 | 0.66 | 0.55 | 0.71 | 0.00 | - | 6 | 103 | 66.60% |
| BB250117P00003000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 0.65 | 0.62 | 0.76 | 0.00 | - | 3 | 1,717 | 69.14% |
| BB260116P00003000 | 2024-05-16 2:13PM EDT | 2026-01-16 | 0.90 | 0.80 | 1.96 | 0.00 | - | 3 | 926 | 93.75% |
© 2024 Yahoo. Todos os direitos reservados.