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
66.557,12 +294,10 (+0,44%)
BlackRock, Inc. (BLK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 320.70 | 329.60 | 0.00 | - | - | 2 | 68.60% |
| BLK240920C00500000 | 2024-04-04 9:30AM EDT | 500.00 | 331.74 | 265.80 | 273.00 | 0.00 | - | 1 | 1 | 51.67% |
| BLK240920C00600000 | 2024-05-07 10:14AM EDT | 600.00 | 192.70 | 178.50 | 186.90 | 0.00 | - | 1 | 3 | 52.29% |
| BLK240920C00680000 | 2024-05-28 11:55AM EDT | 680.00 | 105.50 | 99.20 | 106.90 | 0.00 | - | 2 | 2 | 33.66% |
| BLK240920C00690000 | 2024-05-29 3:48PM EDT | 690.00 | 83.50 | 90.30 | 98.20 | 0.00 | - | - | 2 | 32.43% |
| BLK240920C00700000 | 2024-05-29 1:01PM EDT | 700.00 | 76.40 | 82.60 | 89.30 | 0.00 | - | 2 | 6 | 30.93% |
| BLK240920C00710000 | 2024-06-11 11:43AM EDT | 710.00 | 67.20 | 74.40 | 80.60 | 0.00 | - | 3 | 7 | 29.50% |
| BLK240920C00720000 | 2024-05-29 2:17PM EDT | 720.00 | 61.60 | 66.20 | 72.90 | 0.00 | - | 2 | 8 | 28.69% |
| BLK240920C00730000 | 2024-06-11 11:43AM EDT | 730.00 | 52.40 | 59.90 | 66.00 | 0.00 | - | 1 | 5 | 28.26% |
| BLK240920C00740000 | 2024-06-11 12:53PM EDT | 740.00 | 43.50 | 52.60 | 58.40 | 0.00 | - | 3 | 13 | 27.16% |
| BLK240920C00750000 | 2024-06-07 11:04AM EDT | 750.00 | 50.30 | 46.70 | 51.10 | 0.00 | - | 1 | 17 | 26.07% |
| BLK240920C00760000 | 2024-06-14 9:43AM EDT | 760.00 | 40.76 | 40.00 | 44.50 | +6.10 | +17.60% | 7 | 112 | 25.23% |
| BLK240920C00770000 | 2024-06-13 1:06PM EDT | 770.00 | 35.00 | 35.60 | 37.20 | 0.00 | - | 2 | 163 | 23.72% |
| BLK240920C00780000 | 2024-06-10 3:09PM EDT | 780.00 | 28.90 | 30.40 | 31.80 | 0.00 | - | 6 | 71 | 23.16% |
| BLK240920C00790000 | 2024-06-13 2:26PM EDT | 790.00 | 26.40 | 25.50 | 27.00 | 0.00 | - | 1 | 70 | 22.71% |
| BLK240920C00800000 | 2024-06-14 11:39AM EDT | 800.00 | 21.50 | 20.40 | 24.00 | -0.50 | -2.27% | 1 | 98 | 23.16% |
| BLK240920C00810000 | 2024-06-07 3:54PM EDT | 810.00 | 19.51 | 16.60 | 20.30 | 0.00 | - | 2 | 138 | 22.89% |
| BLK240920C00820000 | 2024-06-14 12:06PM EDT | 820.00 | 13.80 | 13.40 | 16.20 | -2.00 | -12.66% | 2 | 15 | 22.05% |
| BLK240920C00830000 | 2024-06-12 10:44AM EDT | 830.00 | 15.47 | 11.60 | 13.00 | 0.00 | - | 3 | 218 | 21.52% |
| BLK240920C00840000 | 2024-06-11 12:16PM EDT | 840.00 | 6.80 | 9.20 | 11.90 | 0.00 | - | 2 | 18 | 22.37% |
| BLK240920C00850000 | 2024-06-13 12:14PM EDT | 850.00 | 7.07 | 7.30 | 8.70 | 0.00 | - | 1 | 30 | 21.23% |
| BLK240920C00860000 | 2024-06-14 1:00PM EDT | 860.00 | 6.05 | 5.70 | 7.00 | -3.06 | -33.59% | 1 | 37 | 21.07% |
| BLK240920C00870000 | 2024-06-12 10:31AM EDT | 870.00 | 6.38 | 4.60 | 5.60 | 0.00 | - | 6 | 19 | 20.94% |
| BLK240920C00880000 | 2024-06-12 10:05AM EDT | 880.00 | 5.60 | 3.40 | 5.60 | 0.00 | - | 7 | 9 | 22.24% |
| BLK240920C00890000 | 2024-05-15 2:47PM EDT | 890.00 | 12.79 | 2.80 | 4.70 | 0.00 | - | 1 | 5 | 22.38% |
| BLK240920C00900000 | 2024-06-14 9:56AM EDT | 900.00 | 2.10 | 2.15 | 3.90 | -1.20 | -36.36% | 1 | 9 | 22.46% |
| BLK240920C00910000 | 2024-06-11 9:36AM EDT | 910.00 | 1.50 | 1.80 | 2.35 | 0.00 | - | 1 | 40 | 20.98% |
| BLK240920C00920000 | 2024-06-07 3:10PM EDT | 920.00 | 1.85 | 1.15 | 2.00 | 0.00 | - | 1 | 2 | 21.29% |
| BLK240920C00930000 | 2024-06-06 3:38PM EDT | 930.00 | 1.61 | 0.90 | 1.60 | 0.00 | - | 1 | 6 | 21.33% |
| BLK240920C00950000 | 2024-06-14 10:24AM EDT | 950.00 | 0.86 | 0.60 | 1.20 | -2.34 | -73.13% | 5 | 13 | 22.04% |
| BLK240920C00960000 | 2024-05-01 9:51AM EDT | 960.00 | 1.70 | 0.15 | 2.10 | 0.00 | - | 1 | 2 | 25.40% |
| BLK240920C01000000 | 2024-05-24 11:22AM EDT | 1,000.00 | 0.93 | 0.25 | 1.00 | 0.00 | - | 1 | 9 | 25.54% |
| BLK240920C01040000 | 2024-06-11 11:34AM EDT | 1,040.00 | 0.44 | 0.15 | 0.85 | 0.00 | - | 37 | 20 | 27.95% |
| BLK240920C01080000 | 2024-06-11 11:34AM EDT | 1,080.00 | 0.36 | 0.00 | 0.80 | 0.00 | - | 18 | 18 | 30.57% |
| BLK240920C01100000 | 2024-06-11 11:23AM EDT | 1,100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 18 | 22 | 31.65% |
| BLK240920C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.77 | 0.00 | 0.60 | 0.00 | - | - | 9 | 36.91% |
| BLK240920C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.58 | 0.00 | 4.20 | 0.00 | - | 15 | 19 | 51.34% |
| BLK240920C01240000 | 2024-05-24 11:37AM EDT | 1,240.00 | 0.23 | 0.05 | 4.10 | 0.00 | - | 1 | 31 | 52.49% |
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 | 2024-04-08 1:41PM EDT | 400.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 3 | 51.90% |
| 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 | 55.30% |
| BLK240920P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 48.22% |
| BLK240920P00480000 | 2024-04-16 9:31AM EDT | 480.00 | 1.83 | 0.15 | 4.80 | 0.00 | - | - | 70 | 51.70% |
| BLK240920P00490000 | 2024-06-04 10:05AM EDT | 490.00 | 0.70 | 0.20 | 1.15 | 0.00 | - | 12 | 12 | 43.64% |
| BLK240920P00500000 | 2024-05-30 2:47PM EDT | 500.00 | 0.86 | 0.25 | 1.15 | 0.00 | - | 12 | 8 | 41.92% |
| BLK240920P00520000 | 2024-05-28 1:24PM EDT | 520.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 12 | 7 | 38.28% |
| BLK240920P00530000 | 2024-06-04 10:54AM EDT | 530.00 | 0.80 | 0.50 | 1.15 | 0.00 | - | 12 | 12 | 36.92% |
| BLK240920P00540000 | 2024-05-23 3:00PM EDT | 540.00 | 0.96 | 0.60 | 1.30 | 0.00 | - | - | 12 | 36.04% |
| BLK240920P00550000 | 2024-05-29 11:41AM EDT | 550.00 | 1.48 | 0.70 | 1.40 | 0.00 | - | 3 | 73 | 34.86% |
| BLK240920P00560000 | 2024-05-23 9:52AM EDT | 560.00 | 1.05 | 0.80 | 1.50 | 0.00 | - | 2 | 4 | 33.66% |
| BLK240920P00570000 | 2024-05-21 2:58PM EDT | 570.00 | 1.12 | 0.95 | 1.65 | 0.00 | - | - | 0 | 32.61% |
| BLK240920P00590000 | 2024-05-23 9:36AM EDT | 590.00 | 1.45 | 1.30 | 2.00 | 0.00 | - | 2 | 5 | 30.53% |
| BLK240920P00600000 | 2024-05-28 12:28PM EDT | 600.00 | 2.10 | 1.40 | 2.25 | 0.00 | - | 28 | 38 | 29.62% |
| BLK240920P00610000 | 2024-05-28 10:49AM EDT | 610.00 | 2.35 | 1.80 | 2.50 | 0.00 | - | 10 | 31 | 28.63% |
| BLK240920P00620000 | 2024-05-29 1:03PM EDT | 620.00 | 3.65 | 1.95 | 2.70 | 0.00 | - | 9 | 10 | 27.45% |
| BLK240920P00640000 | 2024-04-24 2:59PM EDT | 640.00 | 7.90 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 26.09% |
| BLK240920P00650000 | 2024-06-13 9:58AM EDT | 650.00 | 4.00 | 3.30 | 4.10 | 0.00 | - | 1 | 10 | 25.04% |
| BLK240920P00660000 | 2024-05-28 1:42PM EDT | 660.00 | 5.52 | 3.80 | 4.80 | 0.00 | - | 1 | 6 | 24.35% |
| BLK240920P00670000 | 2024-06-13 10:35AM EDT | 670.00 | 6.10 | 4.60 | 5.60 | 0.00 | - | 1 | 22 | 23.64% |
| BLK240920P00680000 | 2024-05-29 1:03PM EDT | 680.00 | 9.55 | 5.50 | 6.90 | 0.00 | - | 9 | 15 | 23.35% |
| BLK240920P00690000 | 2024-06-13 3:17PM EDT | 690.00 | 6.96 | 7.00 | 8.00 | 0.00 | - | 6 | 9 | 22.61% |
| BLK240920P00700000 | 2024-06-12 10:05AM EDT | 700.00 | 7.10 | 7.30 | 9.60 | 0.00 | - | 7 | 78 | 22.16% |
| BLK240920P00710000 | 2024-06-13 10:43AM EDT | 710.00 | 12.21 | 9.50 | 11.20 | 0.00 | - | 5 | 35 | 21.48% |
| BLK240920P00720000 | 2024-06-13 10:43AM EDT | 720.00 | 14.50 | 11.60 | 16.20 | 0.00 | - | 6 | 40 | 23.24% |
| BLK240920P00730000 | 2024-06-12 3:25PM EDT | 730.00 | 13.70 | 13.70 | 17.30 | 0.00 | - | 1 | 44 | 21.65% |
| BLK240920P00740000 | 2024-06-14 3:58PM EDT | 740.00 | 18.51 | 17.30 | 19.10 | -2.79 | -13.10% | 10 | 38 | 20.39% |
| BLK240920P00750000 | 2024-06-14 10:52AM EDT | 750.00 | 24.10 | 20.50 | 23.60 | +5.80 | +31.69% | 1 | 150 | 20.72% |
| BLK240920P00760000 | 2024-06-13 12:58PM EDT | 760.00 | 25.30 | 24.80 | 26.10 | 0.00 | - | 3 | 78 | 19.43% |
| BLK240920P00770000 | 2024-06-13 2:51PM EDT | 770.00 | 28.40 | 29.20 | 30.40 | 0.00 | - | 5 | 93 | 19.01% |
| BLK240920P00780000 | 2024-06-13 2:59PM EDT | 780.00 | 32.87 | 34.00 | 35.20 | 0.00 | - | 2 | 67 | 18.57% |
| BLK240920P00790000 | 2024-06-12 10:03AM EDT | 790.00 | 33.70 | 39.30 | 40.80 | 0.00 | - | 5 | 68 | 18.30% |
| BLK240920P00800000 | 2024-05-31 9:46AM EDT | 800.00 | 51.50 | 41.70 | 47.40 | 0.00 | - | 2 | 49 | 18.34% |
| BLK240920P00810000 | 2024-06-14 10:46AM EDT | 810.00 | 54.76 | 61.20 | 66.20 | +1.46 | +2.74% | 1 | 2 | 26.41% |
| BLK240920P00820000 | 2024-05-22 2:17PM EDT | 820.00 | 45.00 | 55.10 | 61.20 | 0.00 | - | 1 | 3 | 17.84% |
| BLK240920P00830000 | 2024-04-02 2:59PM EDT | 830.00 | 55.30 | 78.30 | 84.90 | 0.00 | - | 1 | 2 | 29.65% |
| BLK240920P00840000 | 2024-03-25 3:13PM EDT | 840.00 | 58.00 | 84.00 | 90.80 | 0.00 | - | 1 | 3 | 28.64% |
| BLK240920P00850000 | 2024-04-12 9:54AM EDT | 850.00 | 89.40 | 63.30 | 71.10 | 0.00 | - | 1 | 6 | 0.00% |
| BLK240920P00860000 | 2024-03-22 2:59PM EDT | 860.00 | 63.80 | 111.20 | 119.30 | 0.00 | - | 1 | 2 | 38.32% |
| BLK240920P00870000 | 2024-04-01 1:45PM EDT | 870.00 | 70.00 | 106.20 | 111.80 | 0.00 | - | - | 1 | 26.45% |
| BLK240920P00890000 | 2024-06-11 10:56AM EDT | 890.00 | 132.20 | 117.40 | 125.00 | 0.00 | - | - | 0 | 21.92% |
| BLK240920P00900000 | 2024-05-22 9:38AM EDT | 900.00 | 98.00 | 126.80 | 134.60 | 0.00 | - | 1 | 0 | 22.54% |
| BLK240920P00920000 | 2024-04-01 3:30PM EDT | 920.00 | 105.40 | 164.00 | 174.00 | 0.00 | - | - | 1 | 44.03% |
| BLK240920P00950000 | 2024-03-21 3:20PM EDT | 950.00 | 115.89 | 196.70 | 203.90 | 0.00 | - | - | 0 | 48.16% |
| 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.