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
66.661,70 +402,96 (+0,61%)
BlackRock, Inc. (BLK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220C00400000 | 2024-04-10 10:18AM EDT | 400.00 | 400.00 | 396.50 | 404.70 | 0.00 | - | - | 2 | 93.34% |
| BLK241220C00600000 | 2024-05-09 12:40PM EDT | 600.00 | 201.00 | 182.60 | 189.20 | 0.00 | - | 1 | 0 | 39.34% |
| BLK241220C00630000 | 2024-05-28 1:02PM EDT | 630.00 | 158.30 | 154.40 | 161.00 | 0.00 | - | 1 | 1 | 35.38% |
| BLK241220C00640000 | 2024-05-29 11:18AM EDT | 640.00 | 139.20 | 145.70 | 152.70 | 0.00 | - | - | 1 | 34.76% |
| BLK241220C00650000 | 2024-06-04 10:41AM EDT | 650.00 | 149.10 | 137.50 | 143.60 | 0.00 | - | 2 | 2 | 33.56% |
| BLK241220C00670000 | 2024-05-31 1:28PM EDT | 670.00 | 122.98 | 120.70 | 128.00 | +0.13 | +0.11% | 1 | 1 | 32.60% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 700.00 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 28.35% |
| BLK241220C00710000 | 2024-03-08 10:58AM EDT | 710.00 | 168.40 | 126.50 | 134.30 | 0.00 | - | 2 | 1 | 48.37% |
| BLK241220C00730000 | 2024-04-01 1:26PM EDT | 730.00 | 137.36 | 80.50 | 85.20 | 0.00 | - | - | 1 | 29.69% |
| BLK241220C00740000 | 2024-06-06 10:00AM EDT | 740.00 | 80.50 | 70.30 | 74.90 | 0.00 | - | 1 | 3 | 27.38% |
| BLK241220C00750000 | 2024-06-05 12:32PM EDT | 750.00 | 75.02 | 64.30 | 70.00 | 0.00 | - | 2 | 5 | 27.55% |
| BLK241220C00760000 | 2024-06-14 11:25AM EDT | 760.00 | 58.74 | 58.00 | 61.80 | +0.84 | +1.45% | 2 | 5 | 26.07% |
| BLK241220C00770000 | 2024-06-13 12:00PM EDT | 770.00 | 52.30 | 52.90 | 57.80 | 0.00 | - | 1 | 51 | 26.41% |
| BLK241220C00780000 | 2024-06-14 11:08AM EDT | 780.00 | 47.53 | 47.60 | 52.10 | -0.93 | -1.92% | 1 | 30 | 25.85% |
| BLK241220C00790000 | 2024-06-07 2:26PM EDT | 790.00 | 46.80 | 42.70 | 46.80 | 0.00 | - | 18 | 43 | 25.35% |
| BLK241220C00800000 | 2024-06-05 10:56AM EDT | 800.00 | 47.35 | 38.00 | 40.70 | 0.00 | - | 1 | 280 | 24.36% |
| BLK241220C00810000 | 2024-05-23 1:43PM EDT | 810.00 | 44.71 | 33.80 | 38.00 | 0.00 | - | 10 | 45 | 24.80% |
| BLK241220C00820000 | 2024-05-28 10:00AM EDT | 820.00 | 37.08 | 29.90 | 33.60 | 0.00 | - | 1 | 47 | 24.33% |
| BLK241220C00830000 | 2024-06-12 3:42PM EDT | 830.00 | 27.50 | 26.40 | 29.90 | 0.00 | - | 3 | 24 | 24.05% |
| BLK241220C00840000 | 2024-05-22 11:41AM EDT | 840.00 | 39.20 | 23.10 | 25.80 | 0.00 | - | 1 | 22 | 23.44% |
| BLK241220C00850000 | 2024-06-12 9:58AM EDT | 850.00 | 25.30 | 20.30 | 24.20 | 0.00 | - | 2 | 161 | 23.96% |
| BLK241220C00860000 | 2024-06-13 3:45PM EDT | 860.00 | 18.90 | 17.80 | 21.20 | 0.00 | - | 5 | 10 | 23.65% |
| BLK241220C00870000 | 2024-06-10 11:30AM EDT | 870.00 | 15.00 | 15.30 | 19.10 | 0.00 | - | - | 2 | 23.71% |
| BLK241220C00880000 | 2024-06-12 10:00AM EDT | 880.00 | 17.00 | 13.30 | 16.90 | 0.00 | - | 1 | 13 | 23.59% |
| BLK241220C00890000 | 2024-06-07 12:30PM EDT | 890.00 | 13.80 | 11.80 | 13.50 | 0.00 | - | 2 | 4 | 22.60% |
| BLK241220C00900000 | 2024-06-14 2:54PM EDT | 900.00 | 10.25 | 10.10 | 12.90 | -3.95 | -27.82% | 2 | 19 | 23.23% |
| BLK241220C00920000 | 2024-06-14 9:31AM EDT | 920.00 | 7.29 | 7.40 | 10.60 | -8.21 | -52.97% | 3 | 8 | 23.57% |
| BLK241220C00930000 | 2024-06-12 10:05AM EDT | 930.00 | 8.80 | 6.40 | 9.40 | 0.00 | - | 2 | 33 | 23.57% |
| BLK241220C00940000 | 2024-05-22 3:05PM EDT | 940.00 | 10.90 | 5.30 | 6.60 | 0.00 | - | 1 | 11 | 22.08% |
| BLK241220C00950000 | 2024-06-10 3:22PM EDT | 950.00 | 4.71 | 4.70 | 5.80 | 0.00 | - | 1 | 3 | 22.12% |
| BLK241220C00960000 | 2024-03-04 4:04PM EDT | 960.00 | 28.80 | 19.90 | 26.70 | 0.00 | - | 1 | 1 | 37.57% |
| BLK241220C00970000 | 2024-05-23 3:08PM EDT | 970.00 | 6.00 | 3.20 | 4.20 | 0.00 | - | 1 | 2 | 21.89% |
| BLK241220C00990000 | 2024-05-23 3:08PM EDT | 990.00 | 4.50 | 2.25 | 3.60 | 0.00 | - | 1 | 4 | 22.53% |
| BLK241220C01000000 | 2024-06-11 2:32PM EDT | 1,000.00 | 2.05 | 2.00 | 3.20 | 0.00 | - | 1 | 20 | 22.64% |
| BLK241220C01020000 | 2024-05-20 1:10PM EDT | 1,020.00 | 4.60 | 1.40 | 2.65 | 0.00 | - | - | 1 | 23.06% |
| BLK241220C01040000 | 2024-05-24 1:42PM EDT | 1,040.00 | 2.20 | 1.05 | 2.25 | 0.00 | - | 1 | 1 | 23.56% |
| BLK241220C01080000 | 2024-06-03 9:31AM EDT | 1,080.00 | 1.40 | 0.65 | 1.75 | 0.00 | - | 1 | 8 | 24.77% |
| BLK241220C01120000 | 2024-03-04 3:09PM EDT | 1,120.00 | 6.10 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 33.70% |
| BLK241220C01160000 | 2024-04-23 9:30AM EDT | 1,160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK241220C01200000 | 2024-04-26 1:21PM EDT | 1,200.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 1 | 1 | 28.94% |
| BLK241220C01220000 | 2024-06-14 12:07PM EDT | 1,220.00 | 0.60 | 0.20 | 1.05 | -0.35 | -36.84% | 1 | 14 | 29.45% |
| BLK241220C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.90 | 0.15 | 1.00 | 0.00 | - | 10 | 90 | 30.10% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.83 | 0.25 | 1.25 | 0.00 | - | 2 | 34 | 47.31% |
| BLK241220P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.95 | 0.05 | 4.90 | 0.00 | - | 80 | 41 | 51.09% |
| BLK241220P00400000 | 2024-05-28 10:12AM EDT | 400.00 | 0.85 | 0.35 | 1.30 | 0.00 | - | 2 | 66 | 44.46% |
| BLK241220P00410000 | 2024-05-13 11:37AM EDT | 410.00 | 0.82 | 0.10 | 1.65 | 0.00 | - | 80 | 52 | 44.59% |
| BLK241220P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.82 | 0.35 | 1.45 | 0.00 | - | - | 10 | 40.72% |
| BLK241220P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 0.95 | 0.50 | 1.70 | 0.00 | - | - | 30 | 38.88% |
| BLK241220P00460000 | 2024-05-09 1:50PM EDT | 460.00 | 1.50 | 0.65 | 1.65 | 0.00 | - | 10 | 13 | 37.29% |
| BLK241220P00480000 | 2024-03-22 12:11PM EDT | 480.00 | 2.35 | 3.50 | 4.60 | 0.00 | - | 1 | 2 | 42.04% |
| BLK241220P00500000 | 2024-06-12 10:54AM EDT | 500.00 | 1.71 | 1.40 | 2.45 | 0.00 | - | 1 | 1 | 34.30% |
| BLK241220P00520000 | 2024-05-30 2:45PM EDT | 520.00 | 3.12 | 1.75 | 2.90 | 0.00 | - | 1 | 13 | 32.68% |
| BLK241220P00540000 | 2024-04-17 11:12AM EDT | 540.00 | 6.87 | 1.95 | 2.90 | 0.00 | - | - | 10 | 30.02% |
| BLK241220P00560000 | 2024-04-17 11:30AM EDT | 560.00 | 9.00 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 28.37% |
| BLK241220P00580000 | 2024-06-11 1:22PM EDT | 580.00 | 5.00 | 3.60 | 4.90 | 0.00 | - | 1 | 12 | 28.09% |
| BLK241220P00600000 | 2024-06-12 9:56AM EDT | 600.00 | 4.60 | 4.70 | 6.00 | 0.00 | - | 1 | 38 | 26.77% |
| BLK241220P00610000 | 2024-04-18 2:41PM EDT | 610.00 | 14.60 | 3.50 | 5.10 | 0.00 | - | 1 | 8 | 24.33% |
| BLK241220P00620000 | 2024-06-11 10:02AM EDT | 620.00 | 7.80 | 6.10 | 7.70 | 0.00 | - | 9 | 21 | 25.83% |
| BLK241220P00630000 | 2024-06-04 10:20AM EDT | 630.00 | 7.75 | 7.00 | 8.30 | 0.00 | - | 1 | 26 | 24.98% |
| BLK241220P00640000 | 2024-06-11 12:18PM EDT | 640.00 | 10.40 | 8.10 | 9.40 | 0.00 | - | 1 | 59 | 24.53% |
| BLK241220P00650000 | 2024-05-31 11:35AM EDT | 650.00 | 11.80 | 7.50 | 11.00 | 0.00 | - | 1 | 45 | 24.37% |
| BLK241220P00660000 | 2024-05-20 11:47AM EDT | 660.00 | 8.60 | 8.80 | 12.00 | 0.00 | - | 1 | 4 | 23.62% |
| BLK241220P00670000 | 2024-06-12 10:03AM EDT | 670.00 | 11.30 | 12.20 | 13.60 | 0.00 | - | 1 | 10 | 23.21% |
| BLK241220P00680000 | 2024-06-13 10:35AM EDT | 680.00 | 16.30 | 12.30 | 15.50 | 0.00 | - | 1 | 22 | 22.88% |
| BLK241220P00690000 | 2024-06-07 3:59PM EDT | 690.00 | 17.30 | 14.40 | 17.90 | 0.00 | - | 1 | 25 | 22.73% |
| BLK241220P00700000 | 2024-06-11 3:03PM EDT | 700.00 | 21.45 | 18.10 | 20.20 | 0.00 | - | 1 | 18 | 22.36% |
| BLK241220P00710000 | 2024-06-03 1:37PM EDT | 710.00 | 22.30 | 18.80 | 22.60 | 0.00 | - | 2 | 17 | 21.93% |
| BLK241220P00720000 | 2024-06-13 1:06PM EDT | 720.00 | 24.00 | 21.60 | 25.00 | 0.00 | - | 1 | 21 | 21.36% |
| BLK241220P00730000 | 2024-06-04 2:22PM EDT | 730.00 | 25.20 | 24.60 | 28.10 | 0.00 | - | 4 | 2 | 21.03% |
| BLK241220P00740000 | 2024-05-24 11:09AM EDT | 740.00 | 32.90 | 27.90 | 31.50 | +4.48 | +15.76% | 1 | 18 | 20.69% |
| BLK241220P00750000 | 2024-06-13 9:30AM EDT | 750.00 | 34.94 | 31.60 | 35.50 | 0.00 | - | 1 | 21 | 20.49% |
| BLK241220P00760000 | 2024-06-04 1:11PM EDT | 760.00 | 36.30 | 35.50 | 40.80 | 0.00 | - | 1 | 22 | 20.73% |
| BLK241220P00770000 | 2024-06-10 3:59PM EDT | 770.00 | 43.80 | 40.30 | 45.20 | 0.00 | - | 1 | 89 | 20.39% |
| BLK241220P00780000 | 2024-05-23 3:03PM EDT | 780.00 | 45.10 | 44.70 | 49.90 | 0.00 | - | 32 | 77 | 20.03% |
| BLK241220P00790000 | 2024-06-12 9:44AM EDT | 790.00 | 47.29 | 49.30 | 55.00 | 0.00 | - | 1 | 31 | 19.69% |
| BLK241220P00800000 | 2024-06-12 10:02AM EDT | 800.00 | 52.20 | 53.00 | 60.40 | 0.00 | - | 2 | 116 | 19.33% |
| BLK241220P00810000 | 2024-06-03 2:22PM EDT | 810.00 | 64.13 | 59.00 | 66.60 | 0.00 | - | 73 | 85 | 19.17% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 820.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK241220P00830000 | 2024-06-04 9:47AM EDT | 830.00 | 74.46 | 72.10 | 79.50 | 0.00 | - | 47 | 58 | 18.58% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 840.00 | 86.55 | 68.40 | 75.00 | 0.00 | - | - | 1 | 11.10% |
| BLK241220P00850000 | 2024-01-19 2:36PM EDT | 850.00 | 85.70 | 85.50 | 90.50 | 0.00 | - | 2 | 6 | 16.00% |
| BLK241220P01000000 | 2024-04-12 1:47PM EDT | 1,000.00 | 230.60 | 199.30 | 208.80 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241220P01240000 | 2024-06-10 10:31AM EDT | 1,240.00 | 480.60 | 466.00 | 474.10 | 0.00 | - | 2 | 0 | 36.62% |
© 2024 Yahoo. Todos os direitos reservados.