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
66.604,84 +340,65 (+0,51%)
BlackRock, Inc. (BLK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115C00640000 | 2024-02-07 1:59PM EDT | 640.00 | 177.92 | 216.20 | 223.60 | 0.00 | - | - | 1 | 81.49% |
| BLK241115C00650000 | 2024-05-09 10:29AM EDT | 650.00 | 155.10 | 134.90 | 140.80 | 0.00 | - | 1 | 2 | 35.21% |
| BLK241115C00720000 | 2024-06-03 3:07PM EDT | 720.00 | 83.27 | 78.80 | 84.80 | 0.00 | - | 3 | 8 | 29.55% |
| BLK241115C00740000 | 2024-06-03 3:31PM EDT | 740.00 | 69.89 | 63.70 | 69.60 | 0.00 | - | 6 | 7 | 27.56% |
| BLK241115C00750000 | 2024-05-01 2:45PM EDT | 750.00 | 65.50 | 58.00 | 64.70 | 0.00 | - | 5 | 7 | 27.80% |
| BLK241115C00760000 | 2024-06-12 9:45AM EDT | 760.00 | 59.30 | 51.50 | 57.50 | 0.00 | - | 1 | 10 | 26.71% |
| BLK241115C00770000 | 2024-06-11 10:25AM EDT | 770.00 | 43.30 | 45.90 | 51.20 | 0.00 | - | 4 | 5 | 25.95% |
| BLK241115C00780000 | 2024-06-11 10:37AM EDT | 780.00 | 38.20 | 43.30 | 45.00 | 0.00 | - | 3 | 9 | 25.09% |
| BLK241115C00790000 | 2024-06-11 10:07AM EDT | 790.00 | 33.80 | 38.50 | 40.20 | 0.00 | - | 6 | 14 | 24.78% |
| BLK241115C00800000 | 2024-06-12 9:58AM EDT | 800.00 | 40.00 | 33.20 | 35.80 | 0.00 | - | 1 | 13 | 24.51% |
| BLK241115C00810000 | 2024-05-13 2:31PM EDT | 810.00 | 45.40 | 29.10 | 31.20 | 0.00 | - | 9 | 22 | 23.98% |
| BLK241115C00820000 | 2024-06-12 2:32PM EDT | 820.00 | 27.10 | 25.70 | 27.90 | 0.00 | - | 1 | 22 | 23.96% |
| BLK241115C00830000 | 2024-06-12 3:39PM EDT | 830.00 | 23.30 | 22.10 | 23.90 | 0.00 | - | 3 | 20 | 23.41% |
| BLK241115C00840000 | 2024-05-30 12:47PM EDT | 840.00 | 18.70 | 19.10 | 21.40 | 0.00 | - | 1 | 19 | 23.52% |
| BLK241115C00850000 | 2024-06-11 2:29PM EDT | 850.00 | 13.85 | 16.40 | 20.00 | 0.00 | - | 2 | 59 | 24.14% |
| BLK241115C00860000 | 2024-06-10 12:35PM EDT | 860.00 | 13.30 | 14.00 | 17.30 | 0.00 | - | 4 | 31 | 23.86% |
| BLK241115C00870000 | 2024-05-23 10:14AM EDT | 870.00 | 19.60 | 11.90 | 13.50 | 0.00 | - | - | 2 | 22.68% |
| BLK241115C00880000 | 2024-06-11 3:58PM EDT | 880.00 | 8.20 | 10.30 | 13.40 | 0.00 | - | 4 | 4 | 23.82% |
| BLK241115C00900000 | 2024-05-28 2:18PM EDT | 900.00 | 8.50 | 7.20 | 9.10 | 0.00 | - | 1 | 5 | 22.83% |
| BLK241115C00920000 | 2024-05-28 2:33PM EDT | 920.00 | 6.10 | 5.10 | 6.70 | 0.00 | - | 2 | 7 | 22.71% |
| BLK241115C00990000 | 2024-04-26 3:44PM EDT | 990.00 | 3.70 | 2.35 | 2.95 | 0.00 | - | 1 | 3 | 23.95% |
| BLK241115C01000000 | 2024-05-23 10:01AM EDT | 1,000.00 | 2.65 | 1.05 | 2.10 | 0.00 | - | 1 | 8 | 23.10% |
| BLK241115C01020000 | 2024-05-30 9:30AM EDT | 1,020.00 | 1.00 | 0.75 | 1.80 | 0.00 | - | 10 | 14 | 23.80% |
| BLK241115C01080000 | 2024-06-05 3:57PM EDT | 1,080.00 | 1.00 | 0.35 | 1.35 | 0.00 | - | 1 | 2 | 26.32% |
| BLK241115C01140000 | 2024-04-11 1:22PM EDT | 1,140.00 | 2.60 | 0.60 | 1.45 | 0.00 | - | - | 1 | 30.03% |
| BLK241115C01200000 | 2024-06-07 10:13AM EDT | 1,200.00 | 0.45 | 0.10 | 0.95 | 0.00 | - | 1 | 3 | 31.23% |
| BLK241115C01220000 | 2024-06-14 12:07PM EDT | 1,220.00 | 0.50 | 0.10 | 0.90 | -0.30 | -37.50% | 1 | 21 | 31.96% |
| BLK241115C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.74 | 0.10 | 0.90 | 0.00 | - | 10 | 102 | 32.90% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.68 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 52.14% |
| BLK241115P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.78 | 0.00 | 4.70 | 0.00 | - | 80 | 40 | 56.13% |
| BLK241115P00400000 | 2024-04-15 3:59PM EDT | 400.00 | 1.47 | 0.00 | 4.70 | 0.00 | - | 108 | 55 | 54.27% |
| BLK241115P00410000 | 2024-05-24 11:42AM EDT | 410.00 | 0.57 | 0.00 | 1.30 | 0.00 | - | 4 | 47 | 47.61% |
| BLK241115P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.62 | 0.05 | 1.40 | 0.00 | - | 20 | 10 | 44.89% |
| BLK241115P00450000 | 2024-06-14 10:11AM EDT | 450.00 | 0.87 | 0.40 | 1.30 | +0.12 | +16.00% | 3 | 31 | 41.27% |
| BLK241115P00490000 | 2024-04-16 9:31AM EDT | 490.00 | 3.39 | 0.75 | 1.60 | 0.00 | - | 1 | 0 | 36.66% |
| BLK241115P00540000 | 2024-04-24 1:54PM EDT | 540.00 | 4.12 | 1.65 | 2.45 | 0.00 | - | 1 | 2 | 32.18% |
| BLK241115P00560000 | 2024-02-21 3:16PM EDT | 560.00 | 6.10 | 2.50 | 6.90 | 0.00 | - | 5 | 5 | 37.23% |
| BLK241115P00580000 | 2024-06-14 10:11AM EDT | 580.00 | 3.23 | 2.40 | 3.80 | -5.12 | -61.32% | 2 | 129 | 29.31% |
| BLK241115P00600000 | 2024-05-23 11:28AM EDT | 600.00 | 3.50 | 3.20 | 5.20 | 0.00 | - | 1 | 2 | 28.58% |
| BLK241115P00610000 | 2024-05-24 12:43PM EDT | 610.00 | 4.35 | 3.60 | 4.90 | 0.00 | - | 1 | 6 | 26.69% |
| BLK241115P00620000 | 2024-06-11 2:43PM EDT | 620.00 | 5.35 | 4.20 | 5.40 | 0.00 | - | 18 | 21 | 25.89% |
| BLK241115P00630000 | 2024-05-23 1:44PM EDT | 630.00 | 5.60 | 3.50 | 6.20 | 0.00 | - | 11 | 19 | 25.39% |
| BLK241115P00640000 | 2024-06-11 11:43AM EDT | 640.00 | 7.45 | 4.30 | 7.30 | 0.00 | - | 1 | 9 | 25.09% |
| BLK241115P00650000 | 2024-05-31 2:45PM EDT | 650.00 | 8.95 | 5.20 | 9.30 | 0.00 | - | 4 | 24 | 25.48% |
| BLK241115P00660000 | 2024-06-14 10:11AM EDT | 660.00 | 9.47 | 6.20 | 8.90 | -0.28 | -2.87% | 5 | 109 | 23.51% |
| BLK241115P00670000 | 2024-05-20 11:55AM EDT | 670.00 | 6.97 | 7.50 | 10.30 | 0.00 | - | 4 | 2 | 23.11% |
| BLK241115P00680000 | 2024-06-14 1:57PM EDT | 680.00 | 12.01 | 9.00 | 13.40 | -0.84 | -6.54% | 1 | 20 | 23.84% |
| BLK241115P00690000 | 2024-06-05 12:08PM EDT | 690.00 | 11.80 | 10.90 | 15.30 | 0.00 | - | 1 | 19 | 23.43% |
| BLK241115P00700000 | 2024-06-07 12:29PM EDT | 700.00 | 14.60 | 14.30 | 17.30 | 0.00 | - | 2 | 7 | 22.94% |
| BLK241115P00710000 | 2024-06-14 12:15PM EDT | 710.00 | 18.70 | 15.10 | 18.00 | 0.00 | - | 1 | 4 | 21.50% |
| BLK241115P00720000 | 2024-06-04 2:30PM EDT | 720.00 | 18.40 | 18.00 | 21.10 | 0.00 | - | 4 | 45 | 21.42% |
| BLK241115P00730000 | 2024-06-11 11:35AM EDT | 730.00 | 26.30 | 21.10 | 24.20 | 0.00 | - | 2 | 17 | 21.15% |
| BLK241115P00740000 | 2024-05-30 2:48PM EDT | 740.00 | 32.20 | 25.10 | 27.50 | 0.00 | - | 1 | 28 | 20.80% |
| BLK241115P00750000 | 2024-06-13 1:58PM EDT | 750.00 | 29.50 | 27.90 | 30.50 | 0.00 | - | 1 | 27 | 20.11% |
| BLK241115P00760000 | 2024-06-07 11:57AM EDT | 760.00 | 33.10 | 31.80 | 34.90 | 0.00 | - | 1 | 32 | 19.97% |
| BLK241115P00770000 | 2024-06-12 3:22PM EDT | 770.00 | 33.80 | 35.70 | 39.40 | 0.00 | - | 2 | 15 | 19.67% |
| BLK241115P00780000 | 2024-06-11 10:12AM EDT | 780.00 | 48.10 | 40.50 | 44.30 | 0.00 | - | 3 | 16 | 19.38% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 790.00 | 60.70 | 30.80 | 35.20 | 0.00 | - | 1 | 20 | 11.65% |
| BLK241115P00800000 | 2024-06-05 10:06AM EDT | 800.00 | 49.50 | 49.40 | 56.50 | 0.00 | - | 1 | 6 | 19.40% |
| BLK241115P00810000 | 2024-05-10 2:00PM EDT | 810.00 | 50.60 | 56.80 | 63.90 | 0.00 | - | - | 2 | 19.81% |
| BLK241115P00840000 | 2024-04-02 11:38AM EDT | 840.00 | 69.30 | 91.00 | 99.20 | 0.00 | - | - | 6 | 27.51% |
| BLK241115P00860000 | 2024-04-11 9:59AM EDT | 860.00 | 96.20 | 77.70 | 84.20 | 0.00 | - | 3 | 2 | 0.00% |
| BLK241115P00880000 | 2024-03-27 3:28PM EDT | 880.00 | 80.50 | 118.40 | 126.80 | 0.00 | - | 1 | 1 | 25.67% |
| BLK241115P01240000 | 2024-06-07 3:58PM EDT | 1,240.00 | 470.24 | 466.50 | 474.90 | 0.00 | - | 3 | 0 | 42.13% |
© 2024 Yahoo. Todos os direitos reservados.