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
66.316,95 +248,59 (+0,38%)
BlackRock, Inc. (BLK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018C00650000 | 2024-02-27 11:23AM EDT | 650.00 | 171.36 | 196.70 | 205.00 | 0.00 | - | - | 1 | 81.05% |
| BLK241018C00680000 | 2024-05-21 9:33AM EDT | 680.00 | 139.00 | 103.30 | 110.30 | 0.00 | - | 1 | 26 | 32.20% |
| BLK241018C00690000 | 2024-04-29 3:21PM EDT | 690.00 | 95.80 | 83.80 | 90.50 | 0.00 | - | 2 | 2 | 22.64% |
| BLK241018C00700000 | 2024-06-11 9:39AM EDT | 700.00 | 81.10 | 87.10 | 93.90 | 0.00 | - | 1 | 3 | 30.40% |
| BLK241018C00710000 | 2024-02-27 12:15PM EDT | 710.00 | 120.40 | 145.00 | 154.00 | 0.00 | - | 3 | 3 | 68.50% |
| BLK241018C00720000 | 2024-04-16 9:43AM EDT | 720.00 | 81.20 | 108.30 | 113.00 | 0.00 | - | 1 | 4 | 49.71% |
| BLK241018C00730000 | 2024-02-13 10:39AM EDT | 730.00 | 96.55 | 111.30 | 119.50 | 0.00 | - | - | 1 | 54.19% |
| BLK241018C00740000 | 2024-06-07 10:44AM EDT | 740.00 | 64.26 | 57.30 | 63.70 | 0.00 | - | 1 | 1 | 27.04% |
| BLK241018C00750000 | 2024-06-07 11:05AM EDT | 750.00 | 56.66 | 53.00 | 57.20 | 0.00 | - | 1 | 4 | 26.47% |
| BLK241018C00760000 | 2024-05-31 10:48AM EDT | 760.00 | 50.60 | 47.70 | 49.20 | 0.00 | - | 1 | 5 | 24.87% |
| BLK241018C00770000 | 2024-06-13 10:27AM EDT | 770.00 | 36.65 | 42.30 | 43.50 | 0.00 | - | 1 | 16 | 24.41% |
| BLK241018C00780000 | 2024-06-12 11:30AM EDT | 780.00 | 42.30 | 37.00 | 38.30 | 0.00 | - | 1 | 10 | 24.03% |
| BLK241018C00790000 | 2024-05-29 3:28PM EDT | 790.00 | 29.30 | 32.20 | 33.50 | 0.00 | - | 2 | 4 | 23.66% |
| BLK241018C00800000 | 2024-06-12 3:31PM EDT | 800.00 | 28.80 | 27.80 | 29.30 | 0.00 | - | 3 | 196 | 23.44% |
| BLK241018C00810000 | 2024-06-14 11:38AM EDT | 810.00 | 24.20 | 24.10 | 25.70 | -2.10 | -7.98% | 1 | 9 | 23.35% |
| BLK241018C00820000 | 2024-06-12 10:31AM EDT | 820.00 | 25.00 | 20.70 | 22.10 | 0.00 | - | 7 | 26 | 23.06% |
| BLK241018C00830000 | 2024-06-07 1:36PM EDT | 830.00 | 19.95 | 17.10 | 19.10 | 0.00 | - | 1 | 20 | 22.93% |
| BLK241018C00840000 | 2024-04-19 3:48PM EDT | 840.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| BLK241018C00850000 | 2024-06-12 2:36PM EDT | 850.00 | 12.90 | 12.00 | 13.90 | 0.00 | - | 5 | 11 | 22.59% |
| BLK241018C00860000 | 2024-06-12 3:27PM EDT | 860.00 | 11.05 | 9.90 | 11.80 | 0.00 | - | 4 | 11 | 22.46% |
| BLK241018C00870000 | 2024-06-06 10:31AM EDT | 870.00 | 11.91 | 8.30 | 11.10 | 0.00 | - | 1 | 3 | 23.26% |
| BLK241018C00880000 | 2024-05-28 2:28PM EDT | 880.00 | 7.90 | 6.70 | 8.20 | 0.00 | - | 2 | 9 | 22.08% |
| BLK241018C00900000 | 2024-06-12 10:00AM EDT | 900.00 | 6.30 | 4.50 | 5.80 | 0.00 | - | 1 | 13 | 22.02% |
| BLK241018C00910000 | 2024-05-23 3:41PM EDT | 910.00 | 7.00 | 3.70 | 4.60 | 0.00 | - | - | 3 | 21.69% |
| BLK241018C00920000 | 2024-03-15 2:13PM EDT | 920.00 | 21.30 | 8.60 | 11.50 | 0.00 | - | 1 | 1 | 29.70% |
| BLK241018C00930000 | 2024-06-07 3:29PM EDT | 930.00 | 3.07 | 2.50 | 3.30 | 0.00 | - | 1 | 8 | 21.87% |
| BLK241018C00940000 | 2024-01-24 2:24PM EDT | 940.00 | 14.41 | 16.80 | 18.70 | 0.00 | - | - | 1 | 37.85% |
| BLK241018C00950000 | 2024-04-03 9:44AM EDT | 950.00 | 19.10 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 25.86% |
| BLK241018C00960000 | 2024-03-14 12:21PM EDT | 960.00 | 14.10 | 6.00 | 6.80 | 0.00 | - | 1 | 1 | 29.28% |
| BLK241018C00970000 | 2024-05-31 12:00PM EDT | 970.00 | 2.03 | 0.95 | 1.95 | 0.00 | - | 5 | 9 | 22.86% |
| BLK241018C00980000 | 2024-05-10 1:13PM EDT | 980.00 | 3.10 | 1.05 | 1.65 | 0.00 | - | 1 | 4 | 22.94% |
| BLK241018C00990000 | 2024-05-17 12:14PM EDT | 990.00 | 3.10 | 0.70 | 1.60 | 0.00 | - | 2 | 4 | 23.58% |
| BLK241018C01000000 | 2024-05-30 10:04AM EDT | 1,000.00 | 1.15 | 0.60 | 1.50 | 0.00 | - | 2 | 4 | 24.05% |
| BLK241018C01020000 | 2024-05-29 11:39AM EDT | 1,020.00 | 1.14 | 0.45 | 1.35 | 0.00 | - | 1 | 1 | 25.06% |
| BLK241018C01060000 | 2024-04-02 9:46AM EDT | 1,060.00 | 4.90 | 0.50 | 1.80 | 0.00 | - | - | 1 | 29.16% |
| BLK241018C01080000 | 2024-05-03 9:30AM EDT | 1,080.00 | 0.95 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 36.93% |
| BLK241018C01100000 | 2024-05-29 11:39AM EDT | 1,100.00 | 0.75 | 0.15 | 1.05 | 0.00 | - | 1 | 14 | 29.26% |
| BLK241018C01120000 | 2024-05-28 2:43PM EDT | 1,120.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 1 | 1 | 30.26% |
| BLK241018C01180000 | 2024-04-26 9:30AM EDT | 1,180.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 2 | 3 | 33.22% |
| BLK241018C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.92 | 0.20 | 0.95 | 0.00 | - | 18 | 149 | 34.55% |
| BLK241018C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.71 | 0.25 | 0.85 | 0.00 | - | 15 | 20 | 35.08% |
| BLK241018C01240000 | 2024-05-06 10:29AM EDT | 1,240.00 | 0.61 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 47.64% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018P00390000 | 2024-05-16 12:02PM EDT | 390.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 60.91% |
| BLK241018P00400000 | 2024-04-11 9:30AM EDT | 400.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | - | 1 | 52.81% |
| BLK241018P00410000 | 2024-03-12 1:23PM EDT | 410.00 | 0.90 | 0.05 | 5.30 | 0.00 | - | 6 | 12 | 59.38% |
| BLK241018P00420000 | 2024-06-06 12:20PM EDT | 420.00 | 0.51 | 0.00 | 4.70 | 0.00 | - | 7 | 6 | 56.06% |
| BLK241018P00430000 | 2024-04-08 1:14PM EDT | 430.00 | 1.67 | 0.00 | 1.15 | 0.00 | - | - | 10 | 48.17% |
| BLK241018P00450000 | 2024-04-12 9:35AM EDT | 450.00 | 1.15 | 0.40 | 1.10 | 0.00 | - | 4 | 3 | 44.50% |
| BLK241018P00500000 | 2024-06-11 12:18PM EDT | 500.00 | 1.07 | 0.55 | 1.40 | 0.00 | - | 2 | 14 | 38.12% |
| BLK241018P00540000 | 2024-05-15 1:30PM EDT | 540.00 | 1.35 | 1.00 | 1.90 | 0.00 | - | 10 | 11 | 33.93% |
| BLK241018P00560000 | 2024-05-24 12:34PM EDT | 560.00 | 1.82 | 1.30 | 2.25 | 0.00 | - | 10 | 13 | 31.96% |
| BLK241018P00580000 | 2024-04-26 10:09AM EDT | 580.00 | 4.60 | 1.90 | 2.60 | 0.00 | - | 10 | 14 | 29.86% |
| BLK241018P00600000 | 2024-05-22 2:18PM EDT | 600.00 | 2.45 | 1.25 | 3.10 | 0.00 | - | 2 | 10 | 27.94% |
| BLK241018P00610000 | 2024-04-08 9:30AM EDT | 610.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BLK241018P00620000 | 2024-05-17 9:47AM EDT | 620.00 | 3.10 | 3.10 | 3.90 | 0.00 | - | 1 | 3 | 26.35% |
| BLK241018P00630000 | 2024-06-11 1:15PM EDT | 630.00 | 5.00 | 2.45 | 4.40 | 0.00 | - | 2 | 20 | 25.59% |
| BLK241018P00640000 | 2024-06-14 12:10PM EDT | 640.00 | 5.08 | 4.40 | 5.10 | +1.48 | +41.11% | 1 | 3 | 25.01% |
| BLK241018P00650000 | 2024-06-12 11:48AM EDT | 650.00 | 4.71 | 5.10 | 5.90 | 0.00 | - | 10 | 12 | 24.42% |
| BLK241018P00660000 | 2024-06-12 11:48AM EDT | 660.00 | 5.52 | 5.70 | 6.80 | 0.00 | - | 10 | 21 | 23.81% |
| BLK241018P00670000 | 2024-05-28 11:41AM EDT | 670.00 | 8.45 | 7.00 | 8.20 | 0.00 | - | 1 | 6 | 23.57% |
| BLK241018P00680000 | 2024-06-12 12:56PM EDT | 680.00 | 7.98 | 8.20 | 9.40 | 0.00 | - | 2 | 6 | 22.95% |
| BLK241018P00690000 | 2024-06-12 12:50PM EDT | 690.00 | 9.23 | 9.70 | 11.20 | 0.00 | - | 3 | 11 | 22.68% |
| BLK241018P00700000 | 2024-06-12 10:24AM EDT | 700.00 | 9.70 | 10.40 | 13.20 | 0.00 | - | 1 | 29 | 22.36% |
| BLK241018P00710000 | 2024-06-12 9:44AM EDT | 710.00 | 11.80 | 13.50 | 14.80 | 0.00 | - | 1 | 55 | 21.56% |
| BLK241018P00720000 | 2024-06-14 12:15PM EDT | 720.00 | 18.10 | 15.10 | 17.20 | -0.50 | -2.69% | 2 | 26 | 21.14% |
| BLK241018P00730000 | 2024-05-21 2:24PM EDT | 730.00 | 14.50 | 17.40 | 20.10 | 0.00 | - | 11 | 33 | 20.84% |
| BLK241018P00740000 | 2024-06-14 3:00PM EDT | 740.00 | 23.50 | 21.00 | 23.30 | -1.00 | -4.08% | 1 | 26 | 20.50% |
| BLK241018P00750000 | 2024-06-12 3:31PM EDT | 750.00 | 28.60 | 24.40 | 26.80 | +3.90 | +15.79% | 3 | 58 | 20.11% |
| BLK241018P00760000 | 2024-06-11 10:02AM EDT | 760.00 | 35.03 | 29.10 | 30.70 | 0.00 | - | 1 | 37 | 19.72% |
| BLK241018P00770000 | 2024-05-21 1:08PM EDT | 770.00 | 25.20 | 33.60 | 35.20 | 0.00 | - | 16 | 29 | 19.42% |
| BLK241018P00780000 | 2024-06-13 12:01PM EDT | 780.00 | 40.60 | 38.60 | 39.90 | 0.00 | - | 1 | 60 | 18.98% |
| BLK241018P00790000 | 2024-05-14 10:13AM EDT | 790.00 | 34.85 | 43.30 | 44.40 | 0.00 | - | 2 | 16 | 18.17% |
| BLK241018P00800000 | 2024-05-16 2:09PM EDT | 800.00 | 34.90 | 47.00 | 52.70 | 0.00 | - | 12 | 12 | 19.27% |
| BLK241018P00810000 | 2024-05-20 12:40PM EDT | 810.00 | 37.80 | 54.00 | 59.00 | 0.00 | - | 1 | 4 | 18.99% |
| BLK241018P00820000 | 2024-05-17 12:36PM EDT | 820.00 | 44.00 | 59.90 | 66.00 | 0.00 | - | 1 | 1 | 18.89% |
| BLK241018P00880000 | 2024-06-12 9:43AM EDT | 880.00 | 102.80 | 108.00 | 115.90 | 0.00 | - | - | 3 | 19.24% |
| BLK241018P00930000 | 2024-04-10 2:23PM EDT | 930.00 | 151.00 | 132.40 | 140.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.