Mercado fechará em 5 h 17 min
BOVESPA
123.796,18 -511,65 (-0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.375,90 +64,94 (+0,12%) PETROLEO CRU
81,13 -0,61 (-0,75%) OURO
2.338,10 +1,50 (+0,06%) Bitcoin USD
60.800,16 -1.161,12 (-1,87%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:42AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920C00450000 | 2024-06-11 10:32AM EDT | 450.00 | 313.52 | 339.60 | 347.80 | 0.00 | - | - | 2 | 63.38% |
| BLK240920C00500000 | 2024-04-04 9:30AM EDT | 500.00 | 331.74 | 265.80 | 273.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240920C00600000 | 2024-05-07 10:14AM EDT | 600.00 | 192.70 | 178.50 | 186.90 | 0.00 | - | 1 | 3 | 0.00% |
| BLK240920C00680000 | 2024-05-28 11:55AM EDT | 680.00 | 105.50 | 108.60 | 116.00 | 0.00 | - | 2 | 2 | 25.30% |
| BLK240920C00690000 | 2024-05-29 3:48PM EDT | 690.00 | 83.50 | 105.50 | 111.50 | 0.00 | - | - | 2 | 30.29% |
| BLK240920C00700000 | 2024-05-29 1:01PM EDT | 700.00 | 76.40 | 98.50 | 102.90 | 0.00 | - | 2 | 6 | 29.61% |
| BLK240920C00710000 | 2024-06-24 9:41AM EDT | 710.00 | 96.00 | 89.20 | 94.00 | 0.00 | - | 2 | 5 | 28.48% |
| BLK240920C00720000 | 2024-05-29 2:17PM EDT | 720.00 | 61.60 | 80.50 | 85.20 | 0.00 | - | 2 | 8 | 27.32% |
| BLK240920C00730000 | 2024-06-11 11:43AM EDT | 730.00 | 52.40 | 72.30 | 77.00 | 0.00 | - | 1 | 5 | 26.53% |
| BLK240920C00740000 | 2024-06-27 9:45AM EDT | 740.00 | 65.65 | 65.00 | 70.80 | 0.00 | - | 2 | 15 | 27.13% |
| BLK240920C00750000 | 2024-06-07 11:04AM EDT | 750.00 | 50.30 | 57.40 | 60.60 | 0.00 | - | 1 | 17 | 24.41% |
| BLK240920C00760000 | 2024-06-21 9:35AM EDT | 760.00 | 50.00 | 50.20 | 53.80 | 0.00 | - | 1 | 111 | 24.08% |
| BLK240920C00770000 | 2024-06-20 3:49PM EDT | 770.00 | 43.16 | 44.00 | 50.00 | 0.00 | - | 1 | 161 | 25.53% |
| BLK240920C00780000 | 2024-06-27 11:34AM EDT | 780.00 | 36.00 | 38.00 | 39.40 | 0.00 | - | 1 | 75 | 22.08% |
| BLK240920C00790000 | 2024-06-26 9:39AM EDT | 790.00 | 32.91 | 32.40 | 34.10 | 0.00 | - | 2 | 74 | 21.95% |
| BLK240920C00800000 | 2024-06-25 12:39PM EDT | 800.00 | 29.00 | 27.30 | 28.40 | 0.00 | - | 1 | 98 | 21.24% |
| BLK240920C00810000 | 2024-06-27 2:55PM EDT | 810.00 | 20.00 | 22.70 | 23.60 | 0.00 | - | 1 | 135 | 20.80% |
| BLK240920C00820000 | 2024-06-27 2:55PM EDT | 820.00 | 16.30 | 18.20 | 19.40 | 0.00 | - | 60 | 73 | 20.42% |
| BLK240920C00830000 | 2024-06-27 3:14PM EDT | 830.00 | 13.20 | 14.90 | 15.90 | 0.00 | - | 7 | 218 | 20.20% |
| BLK240920C00840000 | 2024-06-27 10:01AM EDT | 840.00 | 11.70 | 11.90 | 12.80 | 0.00 | - | 17 | 47 | 19.93% |
| BLK240920C00850000 | 2024-06-27 3:29PM EDT | 850.00 | 8.30 | 9.20 | 10.40 | 0.00 | - | 11 | 49 | 19.87% |
| BLK240920C00860000 | 2024-06-25 2:09PM EDT | 860.00 | 8.40 | 7.10 | 8.30 | 0.00 | - | 3 | 50 | 19.75% |
| BLK240920C00870000 | 2024-06-25 2:53PM EDT | 870.00 | 7.11 | 5.40 | 6.60 | 0.00 | - | 1 | 23 | 19.68% |
| BLK240920C00880000 | 2024-06-27 3:27PM EDT | 880.00 | 3.80 | 4.40 | 4.90 | 0.00 | - | 1 | 12 | 19.27% |
| BLK240920C00890000 | 2024-06-24 3:39PM EDT | 890.00 | 6.00 | 3.00 | 4.10 | 0.00 | - | 12 | 16 | 19.62% |
| BLK240920C00900000 | 2024-06-27 11:35AM EDT | 900.00 | 2.55 | 2.60 | 3.00 | 0.00 | - | 1 | 11 | 19.29% |
| BLK240920C00910000 | 2024-06-11 9:36AM EDT | 910.00 | 1.50 | 1.70 | 2.45 | 0.00 | - | 1 | 40 | 19.54% |
| BLK240920C00920000 | 2024-06-07 3:10PM EDT | 920.00 | 1.85 | 1.20 | 1.90 | 0.00 | - | 1 | 2 | 19.57% |
| BLK240920C00930000 | 2024-06-06 3:38PM EDT | 930.00 | 1.61 | 0.90 | 1.65 | 0.00 | - | 1 | 6 | 20.08% |
| BLK240920C00950000 | 2024-06-14 10:24AM EDT | 950.00 | 0.86 | 0.55 | 1.25 | 0.00 | - | 5 | 11 | 21.02% |
| BLK240920C00960000 | 2024-06-28 10:11AM EDT | 960.00 | 0.75 | 0.45 | 2.10 | -0.95 | -55.88% | 2 | 2 | 24.25% |
| BLK240920C01000000 | 2024-06-25 11:13AM EDT | 1,000.00 | 0.45 | 0.30 | 0.85 | 0.00 | - | 1 | 8 | 24.10% |
| BLK240920C01040000 | 2024-06-11 11:34AM EDT | 1,040.00 | 0.44 | 0.10 | 0.70 | 0.00 | - | 37 | 20 | 26.62% |
| BLK240920C01080000 | 2024-06-27 2:33PM EDT | 1,080.00 | 0.34 | 0.05 | 1.50 | 0.00 | - | 18 | 13 | 33.31% |
| BLK240920C01100000 | 2024-06-11 11:23AM EDT | 1,100.00 | 0.35 | 0.05 | 5.20 | 0.00 | - | 18 | 22 | 44.10% |
| BLK240920C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.77 | 0.00 | 0.60 | 0.00 | - | - | 9 | 37.17% |
| BLK240920C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.58 | 0.00 | 4.20 | 0.00 | - | 15 | 19 | 51.95% |
| BLK240920C01240000 | 2024-05-24 11:37AM EDT | 1,240.00 | 0.23 | 0.00 | 4.10 | 0.00 | - | 1 | 31 | 53.21% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920P00390000 | 2024-04-19 3:47PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLK240920P00400000 | 2024-06-21 11:01AM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 55.32% |
| BLK240920P00410000 | 2024-04-01 9:30AM EDT | 410.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK240920P00420000 | 2024-03-12 11:07AM EDT | 420.00 | 1.24 | 0.55 | 1.40 | 0.00 | - | 4 | 7 | 61.30% |
| BLK240920P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 52.22% |
| BLK240920P00480000 | 2024-04-16 9:31AM EDT | 480.00 | 1.83 | 0.15 | 4.80 | 0.00 | - | - | 70 | 57.78% |
| BLK240920P00490000 | 2024-06-04 10:05AM EDT | 490.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 55.40% |
| BLK240920P00500000 | 2024-05-30 2:47PM EDT | 500.00 | 0.86 | 0.05 | 8.40 | 0.00 | - | 12 | 8 | 59.66% |
| BLK240920P00520000 | 2024-05-28 1:24PM EDT | 520.00 | 0.85 | 0.05 | 5.20 | 0.00 | - | 12 | 7 | 50.28% |
| BLK240920P00530000 | 2024-06-27 2:27PM EDT | 530.00 | 0.50 | 0.05 | 5.50 | 0.00 | - | 24 | 22 | 56.51% |
| BLK240920P00540000 | 2024-06-27 2:21PM EDT | 540.00 | 0.58 | 0.20 | 0.85 | 0.00 | - | 24 | 21 | 38.29% |
| BLK240920P00550000 | 2024-05-29 11:41AM EDT | 550.00 | 1.48 | 0.25 | 0.95 | 0.00 | - | 3 | 73 | 37.31% |
| BLK240920P00560000 | 2024-05-23 9:52AM EDT | 560.00 | 1.05 | 0.05 | 1.60 | 0.00 | - | 2 | 4 | 38.92% |
| BLK240920P00570000 | 2024-05-21 2:58PM EDT | 570.00 | 1.12 | 0.65 | 1.35 | 0.00 | - | - | 0 | 36.12% |
| BLK240920P00590000 | 2024-05-23 9:36AM EDT | 590.00 | 1.45 | 0.35 | 1.95 | 0.00 | - | 2 | 5 | 35.13% |
| BLK240920P00600000 | 2024-06-24 10:36AM EDT | 600.00 | 1.05 | 0.75 | 1.45 | 0.00 | - | 1 | 39 | 31.64% |
| BLK240920P00610000 | 2024-05-28 10:49AM EDT | 610.00 | 2.35 | 1.05 | 1.70 | 0.00 | - | 10 | 31 | 30.94% |
| BLK240920P00620000 | 2024-06-25 1:19PM EDT | 620.00 | 1.45 | 1.05 | 1.80 | 0.00 | - | 1 | 12 | 29.64% |
| BLK240920P00640000 | 2024-04-24 2:59PM EDT | 640.00 | 7.90 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 30.93% |
| BLK240920P00650000 | 2024-06-24 2:57PM EDT | 650.00 | 2.00 | 1.85 | 2.60 | 0.00 | - | 1 | 11 | 26.84% |
| BLK240920P00660000 | 2024-05-28 1:42PM EDT | 660.00 | 5.52 | 2.55 | 3.30 | 0.00 | - | 1 | 6 | 26.62% |
| BLK240920P00670000 | 2024-06-13 10:35AM EDT | 670.00 | 6.10 | 2.70 | 3.50 | 0.00 | - | 1 | 22 | 25.26% |
| BLK240920P00680000 | 2024-06-27 2:00PM EDT | 680.00 | 4.10 | 3.40 | 4.00 | 0.00 | - | 1 | 18 | 24.36% |
| BLK240920P00690000 | 2024-06-21 11:31AM EDT | 690.00 | 5.60 | 4.00 | 4.90 | 0.00 | - | 3 | 9 | 23.92% |
| BLK240920P00700000 | 2024-06-24 2:57PM EDT | 700.00 | 4.73 | 4.90 | 5.80 | 0.00 | - | 10 | 89 | 23.26% |
| BLK240920P00710000 | 2024-06-27 11:28AM EDT | 710.00 | 7.25 | 6.10 | 7.00 | 0.00 | - | 5 | 30 | 22.75% |
| BLK240920P00720000 | 2024-06-27 11:28AM EDT | 720.00 | 8.80 | 7.30 | 8.30 | 0.00 | - | 5 | 48 | 22.12% |
| BLK240920P00730000 | 2024-06-26 3:30PM EDT | 730.00 | 9.80 | 9.00 | 10.10 | 0.00 | - | 1 | 53 | 21.74% |
| BLK240920P00740000 | 2024-06-25 10:14AM EDT | 740.00 | 11.45 | 11.00 | 12.10 | 0.00 | - | 10 | 56 | 21.26% |
| BLK240920P00750000 | 2024-06-27 10:33AM EDT | 750.00 | 14.90 | 13.30 | 14.50 | 0.00 | - | 1 | 154 | 20.83% |
| BLK240920P00760000 | 2024-06-24 11:16AM EDT | 760.00 | 13.70 | 16.10 | 17.00 | 0.00 | - | 1 | 82 | 20.19% |
| BLK240920P00770000 | 2024-06-28 10:17AM EDT | 770.00 | 20.70 | 19.40 | 20.60 | -4.00 | -16.19% | 6 | 94 | 20.04% |
| BLK240920P00780000 | 2024-06-21 9:55AM EDT | 780.00 | 27.37 | 23.10 | 24.30 | 0.00 | - | 1 | 68 | 19.61% |
| BLK240920P00790000 | 2024-06-27 10:15AM EDT | 790.00 | 29.40 | 27.50 | 28.40 | 0.00 | - | 1 | 74 | 19.12% |
| BLK240920P00800000 | 2024-06-27 10:15AM EDT | 800.00 | 34.40 | 32.30 | 33.30 | 0.00 | - | 2 | 56 | 18.81% |
| BLK240920P00810000 | 2024-06-24 10:55AM EDT | 810.00 | 32.20 | 37.60 | 38.80 | 0.00 | - | 4 | 6 | 18.53% |
| BLK240920P00820000 | 2024-05-22 2:17PM EDT | 820.00 | 45.00 | 43.70 | 48.50 | 0.00 | - | 1 | 3 | 20.77% |
| BLK240920P00830000 | 2024-04-02 2:59PM EDT | 830.00 | 55.30 | 78.30 | 84.90 | 0.00 | - | 1 | 2 | 40.92% |
| BLK240920P00840000 | 2024-03-25 3:13PM EDT | 840.00 | 58.00 | 84.00 | 90.80 | 0.00 | - | 1 | 3 | 40.56% |
| BLK240920P00850000 | 2024-06-27 1:31PM EDT | 850.00 | 69.90 | 63.70 | 68.60 | 0.00 | - | 1 | 6 | 19.54% |
| BLK240920P00860000 | 2024-03-22 2:59PM EDT | 860.00 | 63.80 | 111.20 | 119.30 | 0.00 | - | 1 | 2 | 50.73% |
| BLK240920P00870000 | 2024-04-01 1:45PM EDT | 870.00 | 70.00 | 106.20 | 111.80 | 0.00 | - | - | 1 | 40.80% |
| BLK240920P00890000 | 2024-06-11 10:56AM EDT | 890.00 | 132.20 | 98.70 | 103.50 | 0.00 | - | - | 0 | 20.66% |
| BLK240920P00900000 | 2024-05-22 9:38AM EDT | 900.00 | 98.00 | 107.90 | 115.00 | 0.00 | - | 1 | 0 | 23.82% |
| BLK240920P00920000 | 2024-04-01 3:30PM EDT | 920.00 | 105.40 | 164.00 | 174.00 | 0.00 | - | - | 1 | 55.23% |
| BLK240920P00950000 | 2024-03-21 3:20PM EDT | 950.00 | 115.89 | 196.70 | 203.90 | 0.00 | - | - | 0 | 61.24% |
| BLK240920P01000000 | 2024-04-17 12:50PM EDT | 1,000.00 | 247.50 | 184.50 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.