Mercado fechará em 5 h 28 min
BOVESPA
123.360,34 -947,48 (-0,76%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.374,75 +63,79 (+0,12%) PETROLEO CRU
81,12 -0,62 (-0,76%) OURO
2.339,60 +3,00 (+0,13%) Bitcoin USD
61.044,04 -1.156,00 (-1,86%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:31AM EDT. Mercado aberto.
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 | 267.10 | 275.20 | 0.00 | - | 1 | 0 | 71.92% |
| BLK240816C00680000 | 2024-06-13 10:38AM EDT | 680.00 | 90.85 | 111.20 | 117.60 | 0.00 | - | 10 | 10 | 36.57% |
| BLK240816C00700000 | 2024-04-04 2:37PM EDT | 700.00 | 124.40 | 79.60 | 83.20 | 0.00 | - | 3 | 3 | 0.00% |
| BLK240816C00720000 | 2024-06-14 2:38PM EDT | 720.00 | 62.10 | 74.10 | 80.60 | 0.00 | - | 4 | 12 | 30.41% |
| BLK240816C00740000 | 2024-06-24 3:41PM EDT | 740.00 | 73.80 | 57.30 | 63.50 | 0.00 | - | 1 | 787 | 28.03% |
| BLK240816C00760000 | 2024-06-27 9:50AM EDT | 760.00 | 44.30 | 44.40 | 46.20 | 0.00 | - | 1 | 327 | 24.46% |
| BLK240816C00780000 | 2024-06-27 2:33PM EDT | 780.00 | 27.30 | 31.10 | 32.10 | 0.00 | - | 5 | 66 | 22.61% |
| BLK240816C00790000 | 2024-06-27 3:30PM EDT | 790.00 | 22.40 | 25.30 | 26.20 | 0.00 | - | 4 | 14 | 22.01% |
| BLK240816C00800000 | 2024-06-27 3:30PM EDT | 800.00 | 17.80 | 20.30 | 21.00 | 0.00 | - | 13 | 127 | 21.49% |
| BLK240816C00810000 | 2024-06-28 9:37AM EDT | 810.00 | 15.78 | 15.80 | 16.70 | +1.78 | +12.71% | 1 | 16 | 21.20% |
| BLK240816C00820000 | 2024-06-28 10:07AM EDT | 820.00 | 11.90 | 11.90 | 12.90 | +1.20 | +11.21% | 6 | 120 | 20.80% |
| BLK240816C00830000 | 2024-06-28 10:08AM EDT | 830.00 | 9.30 | 9.20 | 10.00 | +0.30 | +3.33% | 2 | 12 | 20.70% |
| BLK240816C00840000 | 2024-06-27 2:36PM EDT | 840.00 | 5.90 | 6.80 | 7.70 | 0.00 | - | 1 | 79 | 20.68% |
| BLK240816C00850000 | 2024-06-27 10:58AM EDT | 850.00 | 4.80 | 5.00 | 5.50 | 0.00 | - | 1 | 32 | 20.22% |
| BLK240816C00860000 | 2024-06-27 3:57PM EDT | 860.00 | 3.20 | 3.50 | 4.00 | 0.00 | - | 3 | 58 | 20.08% |
| BLK240816C00880000 | 2024-06-25 1:23PM EDT | 880.00 | 2.44 | 1.75 | 2.30 | 0.00 | - | 1 | 23 | 20.51% |
| BLK240816C00900000 | 2024-06-26 11:51AM EDT | 900.00 | 1.20 | 0.85 | 1.40 | 0.00 | - | 1 | 16 | 21.25% |
| BLK240816C00910000 | 2024-06-26 10:08AM EDT | 910.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 1 | 1 | 22.00% |
| BLK240816C00920000 | 2024-06-26 3:59PM EDT | 920.00 | 0.76 | 0.45 | 1.05 | 0.00 | - | 1 | 10 | 22.79% |
| BLK240816C00940000 | 2024-06-05 2:02PM EDT | 940.00 | 1.20 | 0.30 | 0.85 | 0.00 | - | 1 | 19 | 24.46% |
| BLK240816C00960000 | 2024-06-21 1:38PM EDT | 960.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 1 | 2 | 26.34% |
| BLK240816C01000000 | 2024-06-20 12:44PM EDT | 1,000.00 | 0.53 | 0.10 | 0.65 | 0.00 | - | 40 | 46 | 30.23% |
| BLK240816C01040000 | 2024-05-15 11:27AM EDT | 1,040.00 | 0.72 | 0.10 | 0.80 | 0.00 | - | 18 | 13 | 35.45% |
| BLK240816C01060000 | 2024-05-14 1:10PM EDT | 1,060.00 | 0.64 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 35.99% |
| BLK240816C01080000 | 2024-06-17 12:33PM EDT | 1,080.00 | 0.40 | 0.05 | 3.00 | 0.00 | - | 2 | 3 | 49.22% |
| BLK240816C01180000 | 2024-06-14 3:42PM EDT | 1,180.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 17 | 8 | 55.81% |
| BLK240816C01200000 | 2024-04-08 2:11PM EDT | 1,200.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | - | 35 | 50.38% |
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 | 3.90 | 0.00 | - | 5 | 5 | 101.40% |
| BLK240816P00500000 | 2024-06-27 12:57PM EDT | 500.00 | 0.27 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 51.61% |
| BLK240816P00540000 | 2024-06-11 1:21PM EDT | 540.00 | 0.36 | 0.05 | 5.20 | 0.00 | - | - | 15 | 60.47% |
| BLK240816P00560000 | 2024-05-20 12:58PM EDT | 560.00 | 0.50 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 53.83% |
| BLK240816P00580000 | 2024-06-20 9:30AM EDT | 580.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 9 | 16 | 43.69% |
| BLK240816P00600000 | 2024-06-12 12:47PM EDT | 600.00 | 0.72 | 0.15 | 0.70 | 0.00 | - | 1 | 8 | 36.52% |
| BLK240816P00620000 | 2024-06-13 1:27PM EDT | 620.00 | 1.25 | 0.30 | 0.90 | 0.00 | - | 1 | 16 | 34.09% |
| BLK240816P00640000 | 2024-06-27 1:36PM EDT | 640.00 | 0.90 | 0.55 | 1.10 | 0.00 | - | 1 | 16 | 31.34% |
| BLK240816P00660000 | 2024-06-27 12:57PM EDT | 660.00 | 1.27 | 0.90 | 1.50 | 0.00 | - | 1 | 28 | 29.15% |
| BLK240816P00680000 | 2024-06-24 10:14AM EDT | 680.00 | 1.75 | 1.45 | 2.05 | 0.00 | - | 1 | 32 | 26.91% |
| BLK240816P00700000 | 2024-06-27 3:01PM EDT | 700.00 | 3.18 | 2.30 | 3.00 | 0.00 | - | 86 | 210 | 25.01% |
| BLK240816P00710000 | 2024-06-27 10:02AM EDT | 710.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 1 | 7 | 23.80% |
| BLK240816P00720000 | 2024-06-25 9:34AM EDT | 720.00 | 4.10 | 3.80 | 4.60 | 0.00 | - | 1 | 2,655 | 23.39% |
| BLK240816P00740000 | 2024-06-27 11:42AM EDT | 740.00 | 7.52 | 6.50 | 7.10 | 0.00 | - | 2 | 95 | 21.83% |
| BLK240816P00760000 | 2024-06-26 11:31AM EDT | 760.00 | 11.60 | 10.60 | 11.60 | 0.00 | - | 1 | 372 | 20.96% |
| BLK240816P00770000 | 2024-06-27 3:29PM EDT | 770.00 | 16.10 | 13.60 | 14.70 | 0.00 | - | 3 | 29 | 20.61% |
| BLK240816P00780000 | 2024-06-27 3:59PM EDT | 780.00 | 20.65 | 17.20 | 18.30 | 0.00 | - | 4 | 169 | 20.18% |
| BLK240816P00790000 | 2024-06-27 3:19PM EDT | 790.00 | 24.80 | 21.70 | 22.80 | 0.00 | - | 4 | 14 | 19.98% |
| BLK240816P00800000 | 2024-06-26 11:00AM EDT | 800.00 | 28.10 | 26.80 | 27.90 | 0.00 | - | 1 | 105 | 19.70% |
| BLK240816P00820000 | 2024-06-12 9:36AM EDT | 820.00 | 49.82 | 38.40 | 40.70 | 0.00 | - | 1 | 17 | 19.70% |
| BLK240816P00840000 | 2024-06-26 10:30AM EDT | 840.00 | 55.43 | 52.80 | 56.30 | 0.00 | - | 1 | 1 | 20.26% |
| BLK240816P00860000 | 2024-05-31 9:44AM EDT | 860.00 | 96.48 | 69.90 | 76.00 | 0.00 | - | 2 | 0 | 24.28% |
| BLK240816P00880000 | 2024-06-11 9:42AM EDT | 880.00 | 120.40 | 89.30 | 95.70 | 0.00 | - | 3 | 0 | 27.89% |
| BLK240816P00900000 | 2024-05-24 10:56AM EDT | 900.00 | 117.00 | 107.80 | 115.40 | 0.00 | - | 1 | 0 | 31.18% |
© 2024 Yahoo. Todos os direitos reservados.