Mercado fechará em 5 h 29 min
BOVESPA
123.446,64 -861,19 (-0,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.377,39 +66,43 (+0,13%) PETROLEO CRU
81,11 -0,63 (-0,77%) OURO
2.341,10 +4,50 (+0,19%) Bitcoin USD
61.044,04 -1.156,00 (-1,86%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:31AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628C00710000 | 2024-05-29 2:35PM EDT | 710.00 | 51.95 | 74.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240628C00720000 | 2024-05-23 10:51AM EDT | 720.00 | 72.64 | 67.00 | 72.70 | 0.00 | - | - | 0 | 114.36% |
| BLK240628C00755000 | 2024-06-12 9:37AM EDT | 755.00 | 28.32 | 29.50 | 36.00 | 0.00 | - | - | 2 | 0.00% |
| BLK240628C00757500 | 2024-06-24 10:44AM EDT | 757.50 | 48.00 | 27.00 | 34.70 | 0.00 | - | 2 | 3 | 54.59% |
| BLK240628C00760000 | 2024-06-24 12:18PM EDT | 760.00 | 42.51 | 24.50 | 32.20 | 0.00 | - | 2 | 6 | 51.37% |
| BLK240628C00762500 | 2024-06-11 2:13PM EDT | 762.50 | 10.20 | 22.30 | 28.20 | 0.00 | - | - | 1 | 0.00% |
| BLK240628C00765000 | 2024-06-14 10:09AM EDT | 765.00 | 10.00 | 19.80 | 25.60 | 0.00 | - | 1 | 8 | 0.00% |
| BLK240628C00770000 | 2024-06-28 9:55AM EDT | 770.00 | 14.98 | 15.80 | 21.90 | -18.17 | -54.81% | 1 | 29 | 32.52% |
| BLK240628C00772500 | 2024-06-27 12:31PM EDT | 772.50 | 13.00 | 13.60 | 20.00 | 0.00 | - | 1 | 6 | 38.87% |
| BLK240628C00775000 | 2024-06-24 12:18PM EDT | 775.00 | 28.27 | 9.80 | 15.80 | 0.00 | - | 6 | 7 | 0.00% |
| BLK240628C00777500 | 2024-06-27 3:54PM EDT | 777.50 | 7.20 | 7.80 | 13.90 | 0.00 | - | 1 | 8 | 0.00% |
| BLK240628C00780000 | 2024-06-28 9:33AM EDT | 780.00 | 7.00 | 6.00 | 10.50 | +2.20 | +45.83% | 1 | 27 | 0.00% |
| BLK240628C00782500 | 2024-06-28 9:46AM EDT | 782.50 | 5.00 | 5.40 | 7.90 | +1.80 | +56.25% | 1 | 19 | 0.00% |
| BLK240628C00785000 | 2024-06-28 9:58AM EDT | 785.00 | 4.00 | 2.60 | 5.20 | +1.50 | +60.00% | 4 | 25 | 0.00% |
| BLK240628C00787500 | 2024-06-27 2:43PM EDT | 787.50 | 2.07 | 2.70 | 3.60 | +0.62 | +42.76% | 1 | 105 | 0.00% |
| BLK240628C00790000 | 2024-06-28 10:10AM EDT | 790.00 | 2.40 | 1.65 | 2.25 | +0.95 | +65.52% | 8 | 74 | 7.80% |
| BLK240628C00792500 | 2024-06-28 10:08AM EDT | 792.50 | 1.00 | 0.90 | 1.40 | +0.25 | +33.33% | 3 | 23 | 10.95% |
| BLK240628C00795000 | 2024-06-28 9:35AM EDT | 795.00 | 1.08 | 0.45 | 0.80 | +0.48 | +80.00% | 2 | 74 | 12.48% |
| BLK240628C00800000 | 2024-06-28 10:10AM EDT | 800.00 | 0.23 | 0.15 | 0.35 | +0.08 | +53.33% | 6 | 211 | 16.26% |
| BLK240628C00805000 | 2024-06-27 2:21PM EDT | 805.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 96 | 18.99% |
| BLK240628C00810000 | 2024-06-27 3:51PM EDT | 810.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 156 | 25.88% |
| BLK240628C00815000 | 2024-06-27 1:39PM EDT | 815.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 47 | 67 | 29.79% |
| BLK240628C00820000 | 2024-06-27 9:48AM EDT | 820.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 36.62% |
| BLK240628C00825000 | 2024-06-28 9:40AM EDT | 825.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 24 | 41.75% |
| BLK240628C00830000 | 2024-06-27 10:56AM EDT | 830.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 11 | 28 | 41.99% |
| BLK240628C00835000 | 2024-06-27 9:54AM EDT | 835.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 42.58% |
| BLK240628C00840000 | 2024-06-25 10:56AM EDT | 840.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 54.00% |
| BLK240628C00845000 | 2024-06-25 10:56AM EDT | 845.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 53.32% |
| BLK240628C00850000 | 2024-06-21 9:30AM EDT | 850.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 50.78% |
| BLK240628C00855000 | 2024-06-26 10:22AM EDT | 855.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 61.72% |
| BLK240628C00860000 | 2024-06-25 10:59AM EDT | 860.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 62.70% |
| BLK240628C00870000 | 2024-06-26 11:33AM EDT | 870.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 73.63% |
| BLK240628C00875000 | 2024-06-26 11:32AM EDT | 875.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 77.54% |
| BLK240628C00890000 | 2024-06-25 2:18PM EDT | 890.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 89.06% |
| BLK240628C00900000 | 2024-05-13 10:14AM EDT | 900.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 99.61% |
| BLK240628C00950000 | 2024-06-24 10:07AM EDT | 950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 131.64% |
| BLK240628C00960000 | 2024-06-20 11:09AM EDT | 960.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 1 | 138.28% |
| BLK240628C00970000 | 2024-06-20 1:43PM EDT | 970.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 144.92% |
| BLK240628C00990000 | 2024-06-13 12:05PM EDT | 990.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 142.19% |
| BLK240628C01000000 | 2024-06-13 12:05PM EDT | 1,000.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 148.44% |
| BLK240628C01040000 | 2024-06-14 12:32PM EDT | 1,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 170.31% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628P00510000 | 2024-06-11 12:44PM EDT | 510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 6 | 300.00% |
| BLK240628P00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | - | 1 | 383.89% |
| BLK240628P00550000 | 2024-06-12 11:14AM EDT | 550.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 9 | 251.56% |
| BLK240628P00560000 | 2024-06-17 10:39AM EDT | 560.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 240.63% |
| BLK240628P00590000 | 2024-06-18 1:52PM EDT | 590.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 12 | 207.03% |
| BLK240628P00610000 | 2024-06-20 1:43PM EDT | 610.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 185.55% |
| BLK240628P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 0.65 | 0.05 | 1.70 | 0.00 | - | - | 1 | 213.57% |
| BLK240628P00650000 | 2024-06-06 11:12AM EDT | 650.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 143.75% |
| BLK240628P00660000 | 2024-05-31 3:14PM EDT | 660.00 | 0.67 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 133.98% |
| BLK240628P00665000 | 2024-06-18 1:32PM EDT | 665.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 4 | 128.91% |
| BLK240628P00670000 | 2024-06-18 1:52PM EDT | 670.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 4 | 123.83% |
| BLK240628P00680000 | 2024-05-29 12:48PM EDT | 680.00 | 1.40 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 113.87% |
| BLK240628P00690000 | 2024-06-26 9:40AM EDT | 690.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 19 | 99.61% |
| BLK240628P00695000 | 2024-06-25 10:38AM EDT | 695.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 99.22% |
| BLK240628P00700000 | 2024-06-25 3:28PM EDT | 700.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 94.14% |
| BLK240628P00705000 | 2024-06-24 11:26AM EDT | 705.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 89.45% |
| BLK240628P00710000 | 2024-06-20 10:53AM EDT | 710.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 84.38% |
| BLK240628P00715000 | 2024-06-25 11:21AM EDT | 715.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 79.69% |
| BLK240628P00720000 | 2024-06-27 10:29AM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 66.41% |
| BLK240628P00725000 | 2024-06-24 2:46PM EDT | 725.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 69.92% |
| BLK240628P00730000 | 2024-06-25 2:32PM EDT | 730.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 21 | 27 | 65.04% |
| BLK240628P00735000 | 2024-06-21 1:49PM EDT | 735.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 60.16% |
| BLK240628P00740000 | 2024-06-27 1:06PM EDT | 740.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 55.27% |
| BLK240628P00745000 | 2024-06-27 11:01AM EDT | 745.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 52.44% |
| BLK240628P00747500 | 2024-06-26 2:28PM EDT | 747.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 49.90% |
| BLK240628P00750000 | 2024-06-27 9:42AM EDT | 750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 50.29% |
| BLK240628P00752500 | 2024-06-27 10:32AM EDT | 752.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 47.66% |
| BLK240628P00755000 | 2024-06-26 12:47PM EDT | 755.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 8 | 18 | 45.02% |
| BLK240628P00757500 | 2024-06-27 2:06PM EDT | 757.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 42.29% |
| BLK240628P00760000 | 2024-06-28 9:32AM EDT | 760.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 38 | 41.55% |
| BLK240628P00762500 | 2024-06-25 3:27PM EDT | 762.50 | 0.39 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 38.77% |
| BLK240628P00765000 | 2024-06-27 1:46PM EDT | 765.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 35.94% |
| BLK240628P00767500 | 2024-06-25 9:32AM EDT | 767.50 | 0.80 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 33.11% |
| BLK240628P00770000 | 2024-06-27 2:48PM EDT | 770.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 31.54% |
| BLK240628P00772500 | 2024-06-28 9:32AM EDT | 772.50 | 0.55 | 0.00 | 0.25 | -0.45 | -45.00% | 10 | 35 | 28.57% |
| BLK240628P00775000 | 2024-06-28 9:35AM EDT | 775.00 | 0.40 | 0.05 | 0.30 | -0.80 | -66.67% | 1 | 33 | 26.54% |
| BLK240628P00777500 | 2024-06-27 12:59PM EDT | 777.50 | 0.80 | 0.10 | 0.35 | -0.88 | -52.38% | 1 | 30 | 24.22% |
| BLK240628P00780000 | 2024-06-28 10:14AM EDT | 780.00 | 0.42 | 0.25 | 0.60 | -2.48 | -85.52% | 2 | 48 | 24.22% |
| BLK240628P00782500 | 2024-06-27 2:07PM EDT | 782.50 | 4.00 | 0.55 | 0.95 | 0.00 | - | 1 | 11 | 23.95% |
| BLK240628P00785000 | 2024-06-27 3:10PM EDT | 785.00 | 5.49 | 1.10 | 1.75 | 0.00 | - | 6 | 14 | 25.90% |
| BLK240628P00787500 | 2024-06-27 2:50PM EDT | 787.50 | 7.62 | 2.05 | 2.65 | 0.00 | - | 2 | 23 | 26.71% |
| BLK240628P00790000 | 2024-06-28 10:14AM EDT | 790.00 | 3.65 | 3.10 | 4.20 | -4.57 | -55.60% | 26 | 50 | 30.05% |
| BLK240628P00795000 | 2024-06-26 10:58AM EDT | 795.00 | 10.32 | 6.00 | 9.80 | 0.00 | - | 3 | 7 | 48.24% |
| BLK240628P00800000 | 2024-06-28 10:08AM EDT | 800.00 | 13.10 | 9.40 | 14.30 | +3.71 | +39.51% | 3 | 13 | 57.31% |
| BLK240628P00805000 | 2024-06-24 1:03PM EDT | 805.00 | 8.89 | 14.70 | 20.50 | 0.00 | - | 7 | 4 | 56.58% |
| BLK240628P00810000 | 2024-06-12 10:39AM EDT | 810.00 | 29.57 | 19.50 | 25.60 | 0.00 | - | 1 | 1 | 65.75% |
© 2024 Yahoo. Todos os direitos reservados.