Mercado abrirá em 3 h 8 min
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
79,76 +0,50 (+0,63%) OURO
2.378,80 +38,50 (+1,65%) Bitcoin USD
63.091,53 +2.070,37 (+3,39%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117C00020000 | 2024-04-24 3:58PM EDT | 20.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BK250117C00025000 | 2024-05-03 3:43PM EDT | 25.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BK250117C00030000 | 2023-12-27 2:03PM EDT | 30.00 | 22.41 | 23.00 | 27.90 | 0.00 | - | 10 | 18 | 0.00% |
| BK250117C00032500 | 2023-11-15 4:29PM EDT | 32.50 | 15.28 | 19.50 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| BK250117C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BK250117C00037500 | 2023-12-20 12:29PM EDT | 37.50 | 15.40 | 18.50 | 21.00 | 0.00 | - | 2 | 136 | 29.00% |
| BK250117C00040000 | 2024-04-29 2:44PM EDT | 40.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BK250117C00042500 | 2024-02-13 12:05PM EDT | 42.50 | 13.50 | 13.30 | 13.60 | 0.00 | - | 20 | 115 | 0.00% |
| BK250117C00045000 | 2024-04-26 11:15AM EDT | 45.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BK250117C00047500 | 2024-05-08 2:52PM EDT | 47.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BK250117C00050000 | 2024-04-25 3:55PM EDT | 50.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| BK250117C00052500 | 2024-04-24 3:44PM EDT | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BK250117C00055000 | 2024-04-26 10:13AM EDT | 55.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BK250117C00057500 | 2024-05-09 1:22PM EDT | 57.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BK250117C00060000 | 2024-05-08 3:32PM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BK250117C00062500 | 2024-05-09 10:13AM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BK250117C00065000 | 2024-05-09 10:57AM EDT | 65.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BK250117C00070000 | 2024-05-09 12:01PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BK250117C00075000 | 2024-04-19 1:15PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BK250117C00080000 | 2024-03-21 12:32PM EDT | 80.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 29.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK250117P00020000 | 2024-03-20 1:17PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 65 | 202 | 58.01% |
| BK250117P00022500 | 2023-11-30 11:14AM EDT | 22.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 224 | 56.06% |
| BK250117P00025000 | 2024-04-19 10:03AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BK250117P00027500 | 2024-02-21 3:58PM EDT | 27.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 29 | 37 | 62.52% |
| BK250117P00030000 | 2024-02-23 4:03PM EDT | 30.00 | 0.36 | 0.05 | 1.40 | 0.00 | - | 3 | 154 | 57.28% |
| BK250117P00032500 | 2024-02-13 12:31PM EDT | 32.50 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 39 | 52.78% |
| BK250117P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BK250117P00037500 | 2024-05-08 12:06PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BK250117P00040000 | 2024-04-22 2:16PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BK250117P00042500 | 2024-04-18 12:22PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BK250117P00045000 | 2024-04-18 3:59PM EDT | 45.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BK250117P00047500 | 2024-05-08 3:32PM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BK250117P00050000 | 2024-05-08 2:37PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BK250117P00052500 | 2024-04-09 10:50AM EDT | 52.50 | 2.75 | 1.70 | 1.85 | 0.00 | - | 1 | 721 | 22.51% |
| BK250117P00055000 | 2024-05-09 1:02PM EDT | 55.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BK250117P00057500 | 2024-05-02 2:55PM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| BK250117P00060000 | 2024-05-07 12:46PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| BK250117P00062500 | 2024-02-09 11:10AM EDT | 62.50 | 8.40 | 8.10 | 8.40 | 0.00 | - | 5 | 56 | 30.51% |
| BK250117P00065000 | 2024-05-02 12:36PM EDT | 65.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BK250117P00070000 | 2024-05-09 12:00PM EDT | 70.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.