Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.439,71 +172,35 (+0,26%)
BlackRock, Inc. (BLK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240816C00520000 | 2024-06-10 12:07PM EDT | 520.00 | 248.47 | 250.30 | 257.90 | 0.00 | - | 1 | 0 | 63.21% |
| BLK240816C00680000 | 2024-06-13 10:38AM EDT | 680.00 | 90.85 | 95.10 | 101.60 | 0.00 | - | 10 | 10 | 36.11% |
| BLK240816C00700000 | 2024-04-04 2:37PM EDT | 700.00 | 124.40 | 79.60 | 83.20 | 0.00 | - | 3 | 3 | 32.45% |
| BLK240816C00720000 | 2024-06-14 2:38PM EDT | 720.00 | 62.10 | 62.30 | 66.90 | +5.30 | +9.33% | 4 | 11 | 30.36% |
| BLK240816C00740000 | 2024-06-12 9:34AM EDT | 740.00 | 47.90 | 46.90 | 52.80 | 0.00 | - | 1 | 787 | 29.24% |
| BLK240816C00760000 | 2024-06-14 12:06PM EDT | 760.00 | 33.30 | 33.60 | 37.10 | -1.20 | -3.48% | 3 | 120 | 25.63% |
| BLK240816C00780000 | 2024-06-14 1:57PM EDT | 780.00 | 22.70 | 24.20 | 25.50 | +2.30 | +11.27% | 3 | 58 | 23.98% |
| BLK240816C00800000 | 2024-06-14 12:17PM EDT | 800.00 | 14.80 | 15.50 | 16.90 | -1.70 | -10.30% | 6 | 110 | 23.07% |
| BLK240816C00820000 | 2024-06-13 3:13PM EDT | 820.00 | 10.30 | 8.60 | 11.40 | 0.00 | - | 2 | 105 | 23.14% |
| BLK240816C00840000 | 2024-06-12 2:36PM EDT | 840.00 | 6.00 | 4.40 | 6.50 | 0.00 | - | 3 | 68 | 22.08% |
| BLK240816C00860000 | 2024-06-13 3:08PM EDT | 860.00 | 3.20 | 2.80 | 3.60 | -0.10 | -3.03% | 1 | 52 | 21.52% |
| BLK240816C00880000 | 2024-06-13 3:08PM EDT | 880.00 | 1.87 | 1.70 | 2.20 | 0.00 | - | 3 | 24 | 21.83% |
| BLK240816C00900000 | 2024-06-13 2:43PM EDT | 900.00 | 1.10 | 0.80 | 1.55 | 0.00 | - | 2 | 15 | 22.83% |
| BLK240816C00920000 | 2024-06-04 3:28PM EDT | 920.00 | 1.34 | 0.50 | 1.20 | 0.00 | - | 1 | 7 | 24.13% |
| BLK240816C00940000 | 2024-06-05 2:02PM EDT | 940.00 | 1.20 | 0.35 | 1.00 | 0.00 | - | 1 | 19 | 25.62% |
| BLK240816C00960000 | 2024-06-12 1:08PM EDT | 960.00 | 0.57 | 0.25 | 0.90 | 0.00 | - | 1 | 3 | 27.33% |
| BLK240816C01000000 | 2024-05-20 10:56AM EDT | 1,000.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 40 | 43 | 30.55% |
| BLK240816C01040000 | 2024-05-15 11:27AM EDT | 1,040.00 | 0.72 | 0.10 | 0.80 | 0.00 | - | 18 | 13 | 34.64% |
| BLK240816C01060000 | 2024-05-14 1:10PM EDT | 1,060.00 | 0.64 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 35.02% |
| BLK240816C01080000 | 2024-05-14 1:10PM EDT | 1,080.00 | 0.59 | 0.05 | 5.20 | 0.00 | - | - | 1 | 53.12% |
| BLK240816C01180000 | 2024-06-14 3:42PM EDT | 1,180.00 | 0.15 | 0.05 | 1.55 | -0.35 | -70.00% | 17 | 17 | 51.05% |
| BLK240816C01200000 | 2024-04-08 2:11PM EDT | 1,200.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | - | 35 | 52.42% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240816P00380000 | 2024-06-07 2:06PM EDT | 380.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 89.80% |
| BLK240816P00500000 | 2024-04-12 3:57PM EDT | 500.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 50.49% |
| BLK240816P00540000 | 2024-06-11 1:21PM EDT | 540.00 | 0.36 | 0.15 | 4.60 | 0.00 | - | - | 15 | 50.24% |
| BLK240816P00560000 | 2024-05-20 12:58PM EDT | 560.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 1 | 37.94% |
| BLK240816P00580000 | 2024-05-23 10:00AM EDT | 580.00 | 0.65 | 0.40 | 0.95 | 0.00 | - | - | 17 | 35.23% |
| BLK240816P00600000 | 2024-06-12 12:47PM EDT | 600.00 | 0.72 | 0.60 | 1.20 | 0.00 | - | 1 | 8 | 32.87% |
| BLK240816P00620000 | 2024-06-13 1:27PM EDT | 620.00 | 1.25 | 0.95 | 1.50 | 0.00 | - | 1 | 16 | 30.42% |
| BLK240816P00640000 | 2024-06-14 12:43PM EDT | 640.00 | 1.69 | 1.45 | 1.80 | -0.11 | -6.11% | 1 | 15 | 27.68% |
| BLK240816P00660000 | 2024-06-12 2:56PM EDT | 660.00 | 2.00 | 1.15 | 2.60 | 0.00 | - | 2 | 28 | 25.97% |
| BLK240816P00680000 | 2024-06-13 10:24AM EDT | 680.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 1 | 31 | 24.30% |
| BLK240816P00700000 | 2024-06-14 2:42PM EDT | 700.00 | 5.81 | 4.90 | 5.60 | +0.26 | +4.68% | 14 | 217 | 22.68% |
| BLK240816P00720000 | 2024-06-14 2:42PM EDT | 720.00 | 9.06 | 6.80 | 11.60 | +1.16 | +14.68% | 13 | 2,676 | 24.56% |
| BLK240816P00740000 | 2024-06-14 10:26AM EDT | 740.00 | 13.30 | 12.60 | 13.20 | +1.10 | +9.02% | 6 | 87 | 20.32% |
| BLK240816P00760000 | 2024-06-14 2:26PM EDT | 760.00 | 20.60 | 18.80 | 19.90 | +1.80 | +9.57% | 5 | 177 | 19.32% |
| BLK240816P00780000 | 2024-06-13 2:47PM EDT | 780.00 | 26.90 | 27.80 | 29.30 | 0.00 | - | 3 | 100 | 18.52% |
| BLK240816P00800000 | 2024-06-13 10:27AM EDT | 800.00 | 46.41 | 36.60 | 42.30 | 0.00 | - | 1 | 103 | 18.54% |
| BLK240816P00820000 | 2024-06-12 9:36AM EDT | 820.00 | 49.82 | 50.60 | 57.00 | 0.00 | - | 1 | 17 | 17.98% |
| BLK240816P00840000 | 2024-06-04 2:16PM EDT | 840.00 | 62.96 | 68.00 | 76.00 | 0.00 | - | 1 | 0 | 20.64% |
| BLK240816P00860000 | 2024-05-31 9:44AM EDT | 860.00 | 96.48 | 87.70 | 95.00 | 0.00 | - | 2 | 0 | 22.69% |
| BLK240816P00880000 | 2024-06-11 9:42AM EDT | 880.00 | 120.40 | 108.30 | 114.90 | 0.00 | - | 3 | 0 | 25.71% |
| BLK240816P00900000 | 2024-05-24 10:56AM EDT | 900.00 | 117.00 | 126.90 | 134.90 | 0.00 | - | 1 | 0 | 28.72% |
© 2024 Yahoo. Todos os direitos reservados.