Mercado fechará em 1 h 46 min
BOVESPA
127.974,57 -213,77 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.726,05 -120,03 (-0,21%) PETROLEO CRU
78,32 -0,94 (-1,19%) OURO
2.376,40 +36,10 (+1,54%) Bitcoin USD
60.437,14 -1.663,04 (-2,68%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:13PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621C00030000 | 2024-04-24 10:24AM EDT | 30.00 | 27.80 | 26.70 | 30.80 | 0.00 | - | 35 | 0 | 112.31% |
| BK240621C00035000 | 2024-03-11 3:28PM EDT | 35.00 | 20.98 | 18.90 | 23.30 | 0.00 | - | 1 | 16 | 0.00% |
| BK240621C00037500 | 2023-08-07 3:56PM EDT | 37.50 | 10.80 | 8.70 | 9.10 | 0.00 | - | 3 | 15 | 0.00% |
| BK240621C00040000 | 2024-04-26 3:31PM EDT | 40.00 | 17.50 | 18.60 | 19.30 | 0.00 | - | 1 | 143 | 78.71% |
| BK240621C00042500 | 2024-04-26 3:02PM EDT | 42.50 | 15.10 | 16.20 | 16.40 | 0.00 | - | 1 | 154 | 62.40% |
| BK240621C00045000 | 2024-04-22 1:22PM EDT | 45.00 | 12.22 | 13.60 | 13.90 | 0.00 | - | 1 | 978 | 51.22% |
| BK240621C00047500 | 2024-05-09 9:30AM EDT | 47.50 | 10.30 | 11.20 | 11.40 | 0.00 | - | 2 | 944 | 47.75% |
| BK240621C00050000 | 2024-05-01 10:25AM EDT | 50.00 | 9.14 | 8.70 | 9.40 | +2.14 | +30.57% | 1 | 346 | 50.24% |
| BK240621C00052500 | 2024-05-08 12:30PM EDT | 52.50 | 5.60 | 6.30 | 8.10 | 0.00 | - | 5 | 704 | 59.25% |
| BK240621C00055000 | 2024-05-07 3:19PM EDT | 55.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 2 | 2,310 | 25.68% |
| BK240621C00057500 | 2024-05-10 10:47AM EDT | 57.50 | 2.25 | 2.00 | 2.10 | +0.15 | +7.14% | 14 | 776 | 19.65% |
| BK240621C00060000 | 2024-05-10 1:34PM EDT | 60.00 | 0.80 | 0.75 | 0.80 | +0.02 | +2.56% | 321 | 2,660 | 17.68% |
| BK240621C00062500 | 2024-05-10 1:18PM EDT | 62.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 29 | 976 | 17.58% |
| BK240621C00065000 | 2024-05-10 9:53AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 20 | 1,300 | 16.99% |
| BK240621C00075000 | 2024-02-13 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240621P00022500 | 2024-02-21 3:53PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 350 | 119.53% |
| BK240621P00025000 | 2023-09-25 12:08PM EDT | 25.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 157.52% |
| BK240621P00027500 | 2023-10-25 10:07AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BK240621P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 119.92% |
| BK240621P00032500 | 2024-04-15 9:54AM EDT | 32.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 139.06% |
| BK240621P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 25.00% |
| BK240621P00037500 | 2023-11-20 10:44AM EDT | 37.50 | 0.60 | 0.05 | 0.65 | 0.00 | - | 5 | 114 | 83.59% |
| BK240621P00040000 | 2024-04-29 11:44AM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 545 | 57.62% |
| BK240621P00042500 | 2024-01-30 11:09AM EDT | 42.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 130 | 308 | 54.98% |
| BK240621P00045000 | 2024-05-03 9:46AM EDT | 45.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 100 | 1,593 | 50.39% |
| BK240621P00047500 | 2024-04-19 3:18PM EDT | 47.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 111 | 64.26% |
| BK240621P00050000 | 2024-05-02 3:53PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 989 | 31.84% |
| BK240621P00052500 | 2024-05-07 10:38AM EDT | 52.50 | 0.16 | 0.10 | 2.00 | 0.00 | - | 4 | 820 | 57.42% |
| BK240621P00055000 | 2024-05-09 10:52AM EDT | 55.00 | 0.42 | 0.20 | 0.30 | +0.07 | +20.00% | 1 | 933 | 18.09% |
| BK240621P00057500 | 2024-05-10 11:56AM EDT | 57.50 | 0.70 | 0.70 | 0.80 | -0.25 | -26.32% | 65 | 400 | 15.48% |
| BK240621P00060000 | 2024-05-10 11:24AM EDT | 60.00 | 1.85 | 1.90 | 2.05 | -0.70 | -27.45% | 17 | 165 | 13.97% |
© 2024 Yahoo. Todos os direitos reservados.