Mercado fechado
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,64 +0,09 (+0,12%) OURO
2.394,70 +3,80 (+0,16%) Bitcoin USD
70.781,23 -448,68 (-0,63%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:760.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607C00760000 | 2024-06-06 2:43PM EDT | 2024-06-07 | 17.90 | 14.30 | 22.10 | -5.40 | -23.18% | 40 | 20 | 45.29% |
| BLK240614C00760000 | 2024-05-31 11:37AM EDT | 2024-06-14 | 18.65 | 17.40 | 22.30 | 0.00 | - | 4 | 4 | 21.88% |
| BLK240621C00760000 | 2024-06-05 12:57PM EDT | 2024-06-21 | 27.00 | 20.20 | 22.20 | 0.00 | - | 2 | 150 | 16.21% |
| BLK240628C00760000 | 2024-06-04 1:04PM EDT | 2024-06-28 | 27.60 | 23.10 | 28.50 | 0.00 | - | 2 | 4 | 23.00% |
| BLK240705C00760000 | 2024-06-03 11:57AM EDT | 2024-07-05 | 33.83 | 25.10 | 28.30 | +7.83 | +30.12% | 1 | 2 | 19.88% |
| BLK240719C00760000 | 2024-06-04 10:18AM EDT | 2024-07-19 | 36.91 | 31.10 | 33.30 | 0.00 | - | 1 | 24 | 21.45% |
| BLK240816C00760000 | 2024-06-03 3:18PM EDT | 2024-08-16 | 39.52 | 39.20 | 42.40 | 0.00 | - | 5 | 60 | 23.70% |
| BLK240920C00760000 | 2024-06-03 9:41AM EDT | 2024-09-20 | 41.30 | 45.20 | 49.20 | 0.00 | - | 1 | 87 | 23.63% |
| BLK241018C00760000 | 2024-05-31 10:48AM EDT | 2024-10-18 | 50.60 | 50.30 | 53.20 | 0.00 | - | 1 | 5 | 23.21% |
| BLK241115C00760000 | 2024-06-05 10:02AM EDT | 2024-11-15 | 57.10 | 56.80 | 59.90 | 0.00 | - | 1 | 7 | 24.44% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 63.30 | 51.30 | 55.50 | 0.00 | - | 4 | 4 | 20.20% |
| BLK250117C00760000 | 2024-05-29 12:55PM EDT | 2025-01-17 | 59.85 | 67.20 | 70.20 | 0.00 | - | 1 | 85 | 25.08% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 112.35 | 106.20 | 112.70 | 0.00 | - | 1 | 4 | 33.09% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 41.33% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607P00760000 | 2024-06-06 3:40PM EDT | 2024-06-07 | 0.65 | 0.35 | 0.75 | +0.20 | +44.44% | 60 | 75 | 26.04% |
| BLK240614P00760000 | 2024-06-06 2:54PM EDT | 2024-06-14 | 4.30 | 4.00 | 4.80 | +1.32 | +44.30% | 3 | 55 | 24.55% |
| BLK240621P00760000 | 2024-06-06 2:52PM EDT | 2024-06-21 | 5.70 | 5.80 | 6.70 | +0.50 | +9.62% | 16 | 355 | 21.90% |
| BLK240628P00760000 | 2024-06-05 2:03PM EDT | 2024-06-28 | 6.34 | 7.80 | 8.90 | 0.00 | - | 3 | 13 | 21.48% |
| BLK240705P00760000 | 2024-06-05 2:03PM EDT | 2024-07-05 | 7.64 | 6.50 | 10.30 | 0.00 | - | 1 | 5 | 20.55% |
| BLK240719P00760000 | 2024-06-04 11:49AM EDT | 2024-07-19 | 14.10 | 13.20 | 14.90 | -0.20 | -1.40% | 1 | 244 | 21.58% |
| BLK240816P00760000 | 2024-06-06 10:56AM EDT | 2024-08-16 | 17.10 | 17.80 | 19.40 | -0.70 | -3.93% | 1 | 125 | 20.32% |
| BLK240920P00760000 | 2024-06-03 1:04PM EDT | 2024-09-20 | 28.10 | 24.00 | 25.70 | 0.00 | - | 7 | 77 | 20.58% |
| BLK241018P00760000 | 2024-05-31 10:24AM EDT | 2024-10-18 | 33.10 | 28.40 | 29.90 | 0.00 | - | 1 | 36 | 20.63% |
| BLK241115P00760000 | 2024-06-05 11:49AM EDT | 2024-11-15 | 30.00 | 31.00 | 33.50 | 0.00 | - | 4 | 31 | 20.56% |
| BLK241220P00760000 | 2024-06-04 1:11PM EDT | 2024-12-20 | 36.30 | 35.40 | 37.90 | 0.00 | - | 1 | 22 | 20.64% |
| BLK250117P00760000 | 2024-06-04 10:16AM EDT | 2025-01-17 | 39.90 | 39.80 | 41.70 | 0.00 | - | 10 | 93 | 20.91% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 65.00 | 62.50 | 68.70 | 0.00 | - | 9 | 4 | 24.87% |
| BLK260116P00760000 | 2024-05-31 2:56PM EDT | 2026-01-16 | 77.50 | 73.10 | 78.00 | 0.00 | - | 1 | 21 | 22.38% |
© 2024 Yahoo. Todos os direitos reservados.