Mercado fechará em 3 h 24 min
BOVESPA
127.814,81 -373,53 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.752,57 -93,51 (-0,16%) PETROLEO CRU
78,53 -0,73 (-0,92%) OURO
2.372,00 +31,70 (+1,35%) Bitcoin USD
60.761,65 -1.624,96 (-2,60%)
The Bank of New York Mellon Corporation (BK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:36PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116C00022500 | 2024-03-28 3:59PM EDT | 22.50 | 35.33 | 32.50 | 36.20 | 0.00 | - | 5 | 0 | 34.86% |
| BK260116C00025000 | 2023-12-06 1:18PM EDT | 25.00 | 23.37 | 25.00 | 30.00 | 0.00 | - | 10 | 10 | 0.00% |
| BK260116C00027500 | 2024-01-05 1:45PM EDT | 27.50 | 25.50 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
| BK260116C00030000 | 2023-12-15 11:48AM EDT | 30.00 | 21.96 | 22.50 | 27.50 | 0.00 | - | 1 | 11 | 0.00% |
| BK260116C00035000 | 2024-01-19 4:56PM EDT | 35.00 | 21.40 | 21.00 | 24.00 | 0.00 | - | 2 | 2 | 25.71% |
| BK260116C00037500 | 2023-10-24 10:10AM EDT | 37.50 | 8.96 | 10.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| BK260116C00040000 | 2024-04-24 12:57PM EDT | 40.00 | 19.34 | 20.10 | 21.20 | 0.00 | - | 2 | 7 | 35.96% |
| BK260116C00042500 | 2023-10-24 10:10AM EDT | 42.50 | 6.21 | 8.70 | 9.70 | 0.00 | - | 1 | 25 | 0.00% |
| BK260116C00045000 | 2024-04-19 12:00PM EDT | 45.00 | 14.63 | 16.50 | 17.00 | 0.00 | - | 15 | 637 | 32.17% |
| BK260116C00047500 | 2024-03-06 3:16PM EDT | 47.50 | 12.38 | 13.20 | 15.40 | 0.00 | - | 1 | 234 | 32.15% |
| BK260116C00050000 | 2024-04-30 3:56PM EDT | 50.00 | 12.03 | 13.00 | 13.50 | 0.00 | - | 1 | 52 | 30.50% |
| BK260116C00052500 | 2024-04-25 11:48AM EDT | 52.50 | 10.66 | 11.40 | 11.90 | 0.00 | - | 6 | 40 | 29.72% |
| BK260116C00055000 | 2024-04-26 2:40PM EDT | 55.00 | 9.40 | 9.90 | 10.40 | 0.00 | - | 40 | 88 | 28.96% |
| BK260116C00057500 | 2024-05-10 12:19PM EDT | 57.50 | 8.53 | 8.50 | 9.00 | +0.73 | +10.33% | 2 | 55 | 28.18% |
| BK260116C00060000 | 2024-05-07 11:38AM EDT | 60.00 | 7.00 | 7.20 | 7.60 | 0.00 | - | 1 | 66 | 27.06% |
| BK260116C00062500 | 2024-04-12 10:26AM EDT | 62.50 | 5.00 | 6.10 | 6.60 | 0.00 | - | 4 | 55 | 26.91% |
| BK260116C00065000 | 2024-04-30 11:11AM EDT | 65.00 | 4.80 | 5.10 | 5.50 | 0.00 | - | 1 | 431 | 26.07% |
| BK260116C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 24.65% |
| BK260116C00075000 | 2024-03-27 9:42AM EDT | 75.00 | 2.12 | 2.10 | 2.65 | 0.00 | - | 7 | 7 | 24.56% |
| BK260116C00080000 | 2024-05-06 1:53PM EDT | 80.00 | 1.10 | 1.50 | 2.00 | 0.00 | - | 12 | 16 | 25.04% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BK260116P00022500 | 2023-10-17 2:36PM EDT | 22.50 | 0.69 | 0.00 | 1.55 | 0.00 | - | 9 | 13 | 51.07% |
| BK260116P00027500 | 2023-09-25 10:53AM EDT | 27.50 | 1.50 | 1.00 | 2.10 | 0.00 | - | 10 | 30 | 50.29% |
| BK260116P00030000 | 2023-12-15 10:32AM EDT | 30.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 1 | 28 | 39.50% |
| BK260116P00032500 | 2024-04-16 10:17AM EDT | 32.50 | 0.80 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 64.81% |
| BK260116P00035000 | 2024-01-10 12:53PM EDT | 35.00 | 1.30 | 0.50 | 1.10 | 0.00 | - | 8 | 12 | 33.26% |
| BK260116P00037500 | 2023-11-09 12:00PM EDT | 37.50 | 2.85 | 1.95 | 2.55 | 0.00 | - | 1 | 6 | 39.77% |
| BK260116P00040000 | 2024-04-11 10:15AM EDT | 40.00 | 1.72 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 28.20% |
| BK260116P00042500 | 2024-04-11 3:39PM EDT | 42.50 | 2.20 | 1.35 | 1.70 | 0.00 | - | 5 | 16 | 27.04% |
| BK260116P00045000 | 2024-05-07 10:12AM EDT | 45.00 | 2.10 | 1.80 | 2.10 | 0.00 | - | 5 | 18 | 25.81% |
| BK260116P00047500 | 2024-05-07 10:10AM EDT | 47.50 | 2.65 | 2.30 | 2.60 | 0.00 | - | 5 | 23 | 24.72% |
| BK260116P00050000 | 2024-05-07 10:09AM EDT | 50.00 | 3.30 | 2.90 | 3.20 | 0.00 | - | 4 | 176 | 23.69% |
| BK260116P00052500 | 2024-05-07 10:06AM EDT | 52.50 | 4.00 | 3.60 | 4.00 | 0.00 | - | 4 | 80 | 23.05% |
| BK260116P00055000 | 2024-05-07 10:07AM EDT | 55.00 | 4.90 | 4.40 | 5.10 | 0.00 | - | 4 | 354 | 23.00% |
| BK260116P00057500 | 2024-05-07 10:07AM EDT | 57.50 | 5.90 | 5.30 | 5.80 | 0.00 | - | 3 | 132 | 21.12% |
| BK260116P00060000 | 2024-04-05 10:13AM EDT | 60.00 | 8.23 | 7.00 | 7.60 | 0.00 | - | 125 | 356 | 22.45% |
| BK260116P00075000 | 2024-05-09 12:00PM EDT | 75.00 | 16.60 | 15.40 | 17.10 | 0.00 | - | 10 | 25 | 15.48% |
© 2024 Yahoo. Todos os direitos reservados.