Mercado abrirá em 50 mins
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,79 +0,53 (+0,67%) OURO
2.379,40 +39,10 (+1,67%) Bitcoin USD
63.315,55 +2.179,21 (+3,56%)
The Bank of New York Mellon Corporation (BK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240719C00030000 | 2023-08-16 11:59AM EDT | 30.00 | 15.20 | 15.60 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| BK240719C00035000 | 2023-10-17 9:54AM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 72 | 73 | 0.00% |
| BK240719C00037500 | 2024-04-15 1:45PM EDT | 37.50 | 17.43 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| BK240719C00040000 | 2023-11-02 11:27AM EDT | 40.00 | 6.70 | 9.90 | 10.10 | 0.00 | - | 1 | 9 | 0.00% |
| BK240719C00042500 | 2024-03-14 3:38PM EDT | 42.50 | 12.10 | 12.80 | 13.10 | 0.00 | - | 2 | 556 | 0.00% |
| BK240719C00045000 | 2024-04-04 2:38PM EDT | 45.00 | 12.95 | 12.40 | 13.70 | 0.00 | - | 2 | 555 | 42.14% |
| BK240719C00047500 | 2024-03-27 3:39PM EDT | 47.50 | 10.00 | 8.70 | 10.80 | 0.00 | - | 5 | 28 | 0.00% |
| BK240719C00050000 | 2024-05-07 12:31PM EDT | 50.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| BK240719C00052500 | 2024-04-29 3:03PM EDT | 52.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 407 | 0.00% |
| BK240719C00055000 | 2024-05-06 12:54PM EDT | 55.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 0.00% |
| BK240719C00057500 | 2024-05-09 2:55PM EDT | 57.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 11 | 1,379 | 0.00% |
| BK240719C00060000 | 2024-05-09 2:55PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 2,957 | 1.56% |
| BK240719C00062500 | 2024-05-09 1:01PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 756 | 3.13% |
| BK240719C00065000 | 2024-05-07 12:42PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 6.25% |
| BK240719C00070000 | 2024-03-22 1:07PM EDT | 70.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 560 | 561 | 39.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK240719P00022500 | 2024-04-01 3:10PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 85.94% |
| BK240719P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BK240719P00027500 | 2023-08-29 10:59AM EDT | 27.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | - | 5 | 105.08% |
| BK240719P00030000 | 2023-11-20 12:33PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 80.66% |
| BK240719P00032500 | 2023-11-13 11:36AM EDT | 32.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 71.97% |
| BK240719P00035000 | 2023-11-14 2:40PM EDT | 35.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 65.53% |
| BK240719P00037500 | 2024-02-16 11:32AM EDT | 37.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 59.18% |
| BK240719P00040000 | 2024-01-02 11:07AM EDT | 40.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 52 | 64.16% |
| BK240719P00042500 | 2024-03-08 1:55PM EDT | 42.50 | 0.23 | 0.05 | 0.75 | 0.00 | - | 15 | 80 | 50.98% |
| BK240719P00045000 | 2024-03-26 12:28PM EDT | 45.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 407 | 51.95% |
| BK240719P00047500 | 2024-04-26 9:38AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| BK240719P00050000 | 2024-05-06 3:03PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 6.25% |
| BK240719P00052500 | 2024-05-09 11:32AM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,011 | 6.25% |
| BK240719P00055000 | 2024-05-09 10:58AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,161 | 3.13% |
| BK240719P00057500 | 2024-05-09 2:36PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 28 | 363 | 0.78% |
| BK240719P00060000 | 2024-05-09 2:25PM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 46 | 73 | 0.00% |
| BK240719P00062500 | 2024-05-02 2:56PM EDT | 62.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| BK240719P00070000 | 2024-04-09 2:34PM EDT | 70.00 | 13.30 | 10.30 | 11.80 | 0.00 | - | - | 2 | 25.20% |
© 2024 Yahoo. Todos os direitos reservados.