Mercado abrirá em 8 h 36 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,08 -0,18 (-0,23%) OURO
2.361,60 -13,40 (-0,56%) Bitcoin USD
61.039,88 +53,80 (+0,09%)
BlackRock, Inc. (BLK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00500000 | 2024-04-08 1:26PM EDT | 500.00 | 308.33 | 275.10 | 282.60 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240517C00590000 | 2024-04-23 9:32AM EDT | 590.00 | 172.40 | 203.90 | 210.50 | 0.00 | - | - | 1 | 119.04% |
| BLK240517C00630000 | 2024-05-03 12:46PM EDT | 630.00 | 154.23 | 163.90 | 170.20 | 0.00 | - | 2 | 4 | 91.50% |
| BLK240517C00650000 | 2024-04-01 3:31PM EDT | 650.00 | 182.29 | 101.30 | 107.70 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240517C00700000 | 2024-05-10 11:37AM EDT | 700.00 | 99.41 | 94.00 | 101.00 | +0.12 | +0.12% | 6 | 2 | 62.31% |
| BLK240517C00705000 | 2024-04-22 11:02AM EDT | 705.00 | 67.72 | 89.10 | 95.90 | 0.00 | - | 3 | 3 | 59.45% |
| BLK240517C00710000 | 2024-04-16 11:39AM EDT | 710.00 | 58.62 | 84.00 | 90.50 | 0.00 | - | - | 2 | 53.03% |
| BLK240517C00730000 | 2024-04-19 3:29PM EDT | 730.00 | 66.20 | 64.40 | 70.40 | +33.50 | +102.45% | 2 | 6 | 65.64% |
| BLK240517C00740000 | 2024-04-29 12:41PM EDT | 740.00 | 30.00 | 54.30 | 61.30 | 0.00 | - | 28 | 32 | 62.63% |
| BLK240517C00745000 | 2024-05-02 2:35PM EDT | 745.00 | 23.50 | 49.30 | 56.30 | 0.00 | - | 9 | 9 | 58.77% |
| BLK240517C00750000 | 2024-05-02 10:10AM EDT | 750.00 | 46.15 | 44.70 | 51.30 | +5.03 | +12.23% | 4 | 57 | 54.87% |
| BLK240517C00752500 | 2024-05-13 12:01AM EDT | 752.50 | 34.90 | 42.00 | 49.00 | 0.00 | - | - | 3 | 53.74% |
| BLK240517C00755000 | 2024-05-03 2:44PM EDT | 755.00 | 19.80 | 39.60 | 46.10 | 0.00 | - | 1 | 23 | 50.09% |
| BLK240517C00760000 | 2024-05-03 3:42PM EDT | 760.00 | 30.60 | 35.70 | 41.40 | 0.00 | - | 11 | 217 | 47.31% |
| BLK240517C00762500 | 2024-05-13 12:01AM EDT | 762.50 | 34.30 | 32.30 | 39.10 | +5.50 | +19.10% | 5 | 24 | 46.05% |
| BLK240517C00765000 | 2024-05-03 3:42PM EDT | 765.00 | 32.00 | 30.00 | 36.90 | +5.90 | +22.61% | 5 | 22 | 45.08% |
| BLK240517C00767500 | 2024-05-13 12:01AM EDT | 767.50 | 33.00 | 28.70 | 34.90 | +10.50 | +46.67% | 1 | 1 | 44.75% |
| BLK240517C00770000 | 2024-05-03 3:59PM EDT | 770.00 | 30.10 | 26.60 | 33.00 | +5.95 | +24.64% | 1 | 179 | 44.61% |
| BLK240517C00772500 | 2024-05-01 3:42PM EDT | 772.50 | 20.67 | 23.80 | 28.50 | 0.00 | - | 1 | 33 | 35.47% |
| BLK240517C00775000 | 2024-05-06 9:30AM EDT | 775.00 | 23.50 | 21.70 | 28.10 | +11.50 | +95.83% | 1 | 99 | 40.37% |
| BLK240517C00777500 | 2024-05-03 10:15AM EDT | 777.50 | 16.20 | 19.90 | 24.20 | 0.00 | - | 1 | 22 | 33.51% |
| BLK240517C00780000 | 2024-05-03 1:19PM EDT | 780.00 | 17.61 | 19.60 | 21.80 | +1.21 | +7.38% | 21 | 191 | 31.54% |
| BLK240517C00785000 | 2024-05-03 10:33AM EDT | 785.00 | 14.50 | 13.50 | 17.50 | +2.70 | +22.88% | 22 | 53 | 28.88% |
| BLK240517C00790000 | 2024-05-06 10:25AM EDT | 790.00 | 11.90 | 12.70 | 13.60 | +3.50 | +41.67% | 20 | 98 | 26.75% |
| BLK240517C00795000 | 2024-05-06 9:32AM EDT | 795.00 | 9.02 | 9.70 | 10.50 | +1.67 | +22.72% | 11 | 89 | 25.95% |
| BLK240517C00800000 | 2024-05-06 9:56AM EDT | 800.00 | 6.70 | 7.20 | 8.00 | +1.40 | +26.42% | 37 | 170 | 25.68% |
| BLK240517C00805000 | 2024-05-03 11:34AM EDT | 805.00 | 5.18 | 5.20 | 5.90 | +1.08 | +26.34% | 196 | 29 | 25.38% |
| BLK240517C00810000 | 2024-05-06 9:48AM EDT | 810.00 | 3.60 | 3.50 | 4.20 | +1.05 | +41.18% | 32 | 117 | 25.06% |
| BLK240517C00815000 | 2024-05-01 3:03PM EDT | 815.00 | 2.16 | 2.40 | 3.10 | +0.41 | +23.43% | 27 | 208 | 25.54% |
| BLK240517C00820000 | 2024-05-06 10:06AM EDT | 820.00 | 1.65 | 1.50 | 2.20 | +0.35 | +26.92% | 75 | 229 | 25.76% |
| BLK240517C00825000 | 2024-04-29 10:59AM EDT | 825.00 | 1.15 | 0.95 | 1.45 | +0.32 | +38.55% | 48 | 27 | 25.55% |
| BLK240517C00830000 | 2024-05-03 12:12PM EDT | 830.00 | 0.70 | 0.60 | 1.20 | +0.04 | +6.06% | 28 | 69 | 27.14% |
| BLK240517C00835000 | 2024-05-13 12:01AM EDT | 835.00 | 0.50 | 0.45 | 0.75 | +0.10 | +25.00% | 15 | 11 | 26.78% |
| BLK240517C00840000 | 2024-05-03 3:59PM EDT | 840.00 | 0.40 | 0.25 | 0.55 | +0.05 | +14.29% | 5 | 139 | 27.52% |
| BLK240517C00850000 | 2024-05-03 9:57AM EDT | 850.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 125 | 30.45% |
| BLK240517C00860000 | 2024-05-03 10:01AM EDT | 860.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 117 | 34.11% |
| BLK240517C00870000 | 2024-04-26 12:18PM EDT | 870.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 1 | 64 | 37.40% |
| BLK240517C00880000 | 2024-05-01 10:25AM EDT | 880.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 25 | 40.33% |
| BLK240517C00890000 | 2024-04-22 9:30AM EDT | 890.00 | 0.38 | 0.05 | 2.65 | 0.00 | - | 1 | 18 | 59.11% |
| BLK240517C00900000 | 2024-04-25 10:26AM EDT | 900.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 70 | 49.22% |
| BLK240517C00910000 | 2024-04-29 3:14PM EDT | 910.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 20 | 54.15% |
| BLK240517C00920000 | 2024-04-17 3:13PM EDT | 920.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 18 | 65.60% |
| BLK240517C00930000 | 2024-05-01 12:53PM EDT | 930.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 16 | 76.90% |
| BLK240517C00940000 | 2024-04-16 9:43AM EDT | 940.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 2 | 7 | 81.08% |
| BLK240517C00950000 | 2024-05-06 10:26AM EDT | 950.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 6 | 14 | 84.91% |
| BLK240517C00960000 | 2024-05-08 1:44PM EDT | 960.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 14 | 88.62% |
| BLK240517C00970000 | 2024-05-01 3:03PM EDT | 970.00 | 0.06 | 0.00 | 1.45 | 0.00 | - | 1 | 19 | 83.94% |
| BLK240517C00980000 | 2024-04-24 12:43PM EDT | 980.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 1 | 26 | 96.73% |
| BLK240517C00990000 | 2024-05-13 12:01AM EDT | 990.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | - | 2 | 100.54% |
| BLK240517C01000000 | 2024-05-02 2:01PM EDT | 1,000.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 14 | 50 | 95.07% |
| BLK240517C01020000 | 2024-04-24 12:44PM EDT | 1,020.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 7 | 111.21% |
| BLK240517C01030000 | 2024-04-24 12:44PM EDT | 1,030.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 114.77% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00420000 | 2024-04-01 9:30AM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240517P00460000 | 2024-04-15 1:34PM EDT | 460.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | - | 1 | 234.57% |
| BLK240517P00500000 | 2024-04-18 3:43PM EDT | 500.00 | 0.10 | 0.00 | 2.80 | 0.00 | - | 5 | 26 | 202.83% |
| BLK240517P00520000 | 2024-04-05 3:11PM EDT | 520.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 185.60% |
| BLK240517P00530000 | 2024-04-10 10:21AM EDT | 530.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | - | 1 | 151.66% |
| BLK240517P00540000 | 2024-04-19 3:41PM EDT | 540.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 166.65% |
| BLK240517P00550000 | 2024-04-22 9:30AM EDT | 550.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 122.85% |
| BLK240517P00560000 | 2024-05-06 10:25AM EDT | 560.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 157.23% |
| BLK240517P00570000 | 2024-05-06 10:28AM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 100.39% |
| BLK240517P00580000 | 2024-04-26 11:20AM EDT | 580.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 15 | 36 | 143.65% |
| BLK240517P00590000 | 2024-04-24 3:38PM EDT | 590.00 | 0.11 | 0.00 | 2.60 | 0.00 | - | - | 3 | 137.01% |
| BLK240517P00600000 | 2024-04-18 12:16PM EDT | 600.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 113.82% |
| BLK240517P00610000 | 2024-05-13 12:01AM EDT | 610.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 118.51% |
| BLK240517P00620000 | 2024-04-09 11:58AM EDT | 620.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 107.18% |
| BLK240517P00630000 | 2024-04-30 2:05PM EDT | 630.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 67.97% |
| BLK240517P00640000 | 2024-04-22 9:30AM EDT | 640.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 104.86% |
| BLK240517P00650000 | 2024-04-23 3:45PM EDT | 650.00 | 0.05 | 0.00 | 1.60 | -0.10 | -66.67% | 2 | 34 | 90.55% |
| BLK240517P00660000 | 2024-04-16 3:58PM EDT | 660.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 102.27% |
| BLK240517P00670000 | 2024-04-23 9:35AM EDT | 670.00 | 1.10 | 0.05 | 4.30 | 0.00 | - | 2 | 4 | 95.90% |
| BLK240517P00675000 | 2024-04-24 11:20AM EDT | 675.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | - | 5 | 80.62% |
| BLK240517P00680000 | 2024-05-06 9:30AM EDT | 680.00 | 0.10 | 0.05 | 1.60 | -0.05 | -33.33% | 1 | 309 | 73.66% |
| BLK240517P00685000 | 2024-05-01 12:33PM EDT | 685.00 | 0.76 | 0.05 | 1.60 | +0.58 | +322.22% | 1 | 5 | 70.80% |
| BLK240517P00690000 | 2024-05-06 9:51AM EDT | 690.00 | 0.10 | 0.05 | 1.60 | -0.15 | -60.00% | 2 | 26 | 67.94% |
| BLK240517P00695000 | 2024-04-29 11:38AM EDT | 695.00 | 0.79 | 0.05 | 1.60 | -0.28 | -26.17% | 1 | 15 | 65.09% |
| BLK240517P00700000 | 2024-05-06 9:51AM EDT | 700.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 1 | 136 | 47.90% |
| BLK240517P00705000 | 2024-05-03 2:36PM EDT | 705.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | 1 | 4 | 65.48% |
| BLK240517P00710000 | 2024-05-03 3:38PM EDT | 710.00 | 0.78 | 0.05 | 0.25 | 0.00 | - | 2 | 50 | 46.44% |
| BLK240517P00715000 | 2024-05-03 1:14PM EDT | 715.00 | 0.33 | 0.05 | 2.65 | 0.00 | - | 6 | 22 | 59.38% |
| BLK240517P00720000 | 2024-05-06 9:52AM EDT | 720.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 11 | 46 | 46.41% |
| BLK240517P00725000 | 2024-05-06 9:52AM EDT | 725.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 7 | 49 | 39.06% |
| BLK240517P00730000 | 2024-05-06 9:56AM EDT | 730.00 | 0.17 | 0.15 | 0.30 | -0.13 | -43.33% | 7 | 389 | 37.70% |
| BLK240517P00735000 | 2024-05-06 9:56AM EDT | 735.00 | 0.25 | 0.10 | 0.35 | -0.12 | -32.43% | 2 | 65 | 36.08% |
| BLK240517P00740000 | 2024-05-06 10:07AM EDT | 740.00 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 2 | 446 | 34.30% |
| BLK240517P00745000 | 2024-05-06 10:07AM EDT | 745.00 | 0.35 | 0.15 | 0.45 | -0.20 | -36.36% | 1 | 63 | 32.37% |
| BLK240517P00747500 | 2024-05-13 12:01AM EDT | 747.50 | 1.40 | 0.30 | 0.45 | 0.00 | - | - | 1 | 31.06% |
| BLK240517P00750000 | 2024-05-06 10:17AM EDT | 750.00 | 0.35 | 0.25 | 0.50 | -0.50 | -58.82% | 8 | 222 | 30.32% |
| BLK240517P00752500 | 2024-05-13 12:01AM EDT | 752.50 | 0.90 | 0.35 | 0.55 | 0.00 | - | 15 | 11 | 29.52% |
| BLK240517P00755000 | 2024-05-03 11:13AM EDT | 755.00 | 0.58 | 0.35 | 0.60 | -0.52 | -47.27% | 10 | 96 | 28.64% |
| BLK240517P00757500 | 2024-05-13 12:01AM EDT | 757.50 | 0.70 | 0.45 | 0.65 | -2.75 | -79.71% | 5 | 8 | 27.70% |
| BLK240517P00760000 | 2024-05-06 9:48AM EDT | 760.00 | 0.70 | 0.55 | 0.75 | -0.64 | -47.76% | 13 | 229 | 27.12% |
| BLK240517P00762500 | 2024-05-13 12:01AM EDT | 762.50 | 1.05 | 0.65 | 0.90 | -0.55 | -34.38% | 10 | 24 | 26.80% |
| BLK240517P00765000 | 2024-05-06 10:03AM EDT | 765.00 | 0.99 | 0.75 | 1.05 | -1.17 | -54.17% | 7 | 22 | 26.28% |
| BLK240517P00767500 | 2024-05-13 12:01AM EDT | 767.50 | 1.07 | 0.90 | 1.30 | -1.26 | -54.08% | 10 | 4 | 26.20% |
| BLK240517P00770000 | 2024-05-06 10:03AM EDT | 770.00 | 1.40 | 1.15 | 1.50 | -1.70 | -54.84% | 13 | 155 | 25.61% |
| BLK240517P00772500 | 2024-05-06 10:03AM EDT | 772.50 | 1.94 | 1.40 | 1.80 | -1.46 | -42.94% | 7 | 17 | 25.34% |
| BLK240517P00775000 | 2024-05-03 2:18PM EDT | 775.00 | 2.60 | 1.70 | 2.15 | -1.70 | -39.53% | 13 | 29 | 25.07% |
| BLK240517P00777500 | 2024-05-06 10:25AM EDT | 777.50 | 2.77 | 2.10 | 2.60 | -1.63 | -37.05% | 2 | 13 | 24.95% |
| BLK240517P00780000 | 2024-04-24 10:29AM EDT | 780.00 | 3.00 | 2.55 | 3.10 | -2.00 | -40.00% | 11 | 105 | 24.75% |
| BLK240517P00785000 | 2024-05-13 12:01AM EDT | 785.00 | 3.80 | 3.70 | 4.30 | -3.23 | -45.95% | 28 | 72 | 24.24% |
| BLK240517P00790000 | 2024-05-03 3:52PM EDT | 790.00 | 6.94 | 5.10 | 5.80 | -2.86 | -29.18% | 18 | 54 | 23.58% |
| BLK240517P00795000 | 2024-05-13 12:01AM EDT | 795.00 | 8.80 | 7.10 | 7.90 | -4.20 | -32.31% | 56 | 17 | 23.44% |
| BLK240517P00800000 | 2024-05-02 1:45PM EDT | 800.00 | 12.00 | 9.50 | 10.40 | -2.73 | -18.53% | 57 | 42 | 23.16% |
| BLK240517P00805000 | 2024-04-29 11:05AM EDT | 805.00 | 13.00 | 12.50 | 13.40 | -31.02 | -70.47% | 5 | 2 | 23.00% |
| BLK240517P00810000 | 2024-04-29 11:08AM EDT | 810.00 | 34.93 | 15.20 | 17.20 | 0.00 | - | 4 | 9 | 24.02% |
| BLK240517P00815000 | 2024-04-29 11:08AM EDT | 815.00 | 19.75 | 18.80 | 23.70 | -20.18 | -50.54% | 10 | 0 | 33.09% |
| BLK240517P00820000 | 2024-04-15 2:35PM EDT | 820.00 | 23.90 | 22.40 | 27.70 | -34.60 | -59.15% | 10 | 0 | 33.89% |
| BLK240517P00830000 | 2024-04-16 3:19PM EDT | 830.00 | 74.87 | 30.30 | 37.20 | 0.00 | - | 2 | 0 | 39.51% |
| BLK240517P00840000 | 2024-04-17 1:43PM EDT | 840.00 | 81.80 | 39.90 | 46.90 | 0.00 | - | 15 | 0 | 45.09% |
| BLK240517P00850000 | 2024-04-16 9:39AM EDT | 850.00 | 91.51 | 49.90 | 56.80 | 0.00 | - | 1 | 0 | 51.01% |
| BLK240517P00860000 | 2024-04-15 10:40AM EDT | 860.00 | 91.13 | 59.30 | 66.90 | 0.00 | - | 1 | 0 | 57.59% |
| BLK240517P00870000 | 2024-04-12 3:11PM EDT | 870.00 | 103.03 | 70.10 | 76.70 | 0.00 | - | 1 | 0 | 62.40% |
| BLK240517P00895000 | 2024-05-13 12:01AM EDT | 895.00 | 99.00 | - | - | +99.00 | - | - | - | 0.00% |
| BLK240517P00990000 | 2024-04-08 9:35AM EDT | 990.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.