Mercado fechará em 28 mins
BOVESPA
124.635,38 -1.014,65 (-0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.901,39 -530,64 (-0,94%) PETROLEO CRU
76,79 -0,78 (-1,01%) OURO
2.336,10 -56,80 (-2,37%) Bitcoin USD
67.383,88 -2.248,95 (-3,23%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:32PM EDT. Mercado aberto.
Preço de exercício:790.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524C00790000 | 2024-05-23 2:11PM EDT | 2024-05-24 | 2.25 | 1.00 | 1.35 | -13.12 | -85.36% | 96 | 23 | 17.08% |
| BLK240531C00790000 | 2024-05-23 11:24AM EDT | 2024-05-31 | 9.30 | 4.90 | 5.30 | -9.97 | -51.74% | 13 | 29 | 17.13% |
| BLK240607C00790000 | 2024-05-23 2:56PM EDT | 2024-06-07 | 8.20 | 7.60 | 8.60 | -7.50 | -47.77% | 10 | 9 | 18.08% |
| BLK240621C00790000 | 2024-05-20 9:47AM EDT | 2024-06-21 | 28.07 | 11.90 | 12.40 | 0.00 | - | 1 | 210 | 17.53% |
| BLK240719C00790000 | 2024-05-23 10:56AM EDT | 2024-07-19 | 24.40 | 21.30 | 22.00 | -4.60 | -15.86% | 3 | 26 | 20.37% |
| BLK240920C00790000 | 2024-05-23 2:33PM EDT | 2024-09-20 | 35.80 | 35.00 | 35.90 | -12.90 | -26.49% | 3 | 60 | 21.83% |
| BLK241018C00790000 | 2024-05-23 1:17PM EDT | 2024-10-18 | 45.82 | 41.00 | 42.00 | +5.02 | +12.30% | 1 | 4 | 22.73% |
| BLK241115C00790000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 43.60 | 47.20 | 49.30 | 0.00 | - | 3 | 9 | 24.21% |
| BLK241220C00790000 | 2024-05-23 1:45PM EDT | 2024-12-20 | 56.21 | 52.50 | 54.40 | -8.81 | -13.55% | 5 | 15 | 24.27% |
| BLK250117C00790000 | 2024-05-21 11:32AM EDT | 2025-01-17 | 61.44 | 57.70 | 59.70 | -8.36 | -11.98% | 5 | 45 | 24.90% |
| BLK250620C00790000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 86.90 | 79.40 | 84.60 | 0.00 | - | 18 | 9 | 27.13% |
| BLK260116C00790000 | 2024-05-20 11:21AM EDT | 2026-01-16 | 125.25 | 103.70 | 109.20 | 0.00 | - | 1 | 15 | 28.09% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524P00790000 | 2024-05-23 2:41PM EDT | 2024-05-24 | 6.70 | 7.50 | 9.60 | +4.95 | +282.86% | 30 | 66 | 22.32% |
| BLK240531P00790000 | 2024-05-23 2:37PM EDT | 2024-05-31 | 10.80 | 11.50 | 12.50 | +5.40 | +100.00% | 19 | 28 | 17.00% |
| BLK240607P00790000 | 2024-05-23 10:59AM EDT | 2024-06-07 | 12.10 | 17.10 | 18.30 | +2.74 | +29.27% | 4 | 5 | 21.90% |
| BLK240614P00790000 | 2024-05-23 1:05PM EDT | 2024-06-14 | 15.00 | 19.60 | 20.80 | +6.10 | +68.54% | 1 | 3 | 21.50% |
| BLK240621P00790000 | 2024-05-23 10:23AM EDT | 2024-06-21 | 16.50 | 21.00 | 22.10 | +4.20 | +34.15% | 18 | 304 | 20.29% |
| BLK240628P00790000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 10.65 | 22.20 | 23.80 | 0.00 | - | - | 1 | 19.99% |
| BLK240719P00790000 | 2024-05-23 1:51PM EDT | 2024-07-19 | 25.20 | 27.50 | 28.40 | +6.80 | +36.96% | 16 | 125 | 19.68% |
| BLK240920P00790000 | 2024-05-23 2:40PM EDT | 2024-09-20 | 37.00 | 37.70 | 38.50 | +8.90 | +31.67% | 9 | 70 | 19.26% |
| BLK241018P00790000 | 2024-05-14 10:13AM EDT | 2024-10-18 | 34.85 | 41.90 | 43.00 | 0.00 | - | 2 | 16 | 19.61% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 2024-11-15 | 60.70 | 30.80 | 35.20 | 0.00 | - | 1 | 20 | 14.41% |
| BLK241220P00790000 | 2024-05-15 10:38AM EDT | 2024-12-20 | 37.41 | 49.80 | 50.80 | 0.00 | - | 16 | 29 | 19.72% |
| BLK250117P00790000 | 2024-05-22 2:28PM EDT | 2025-01-17 | 47.30 | 53.30 | 54.50 | 0.00 | - | 16 | 112 | 20.00% |
| BLK250620P00790000 | 2024-02-15 4:19PM EDT | 2025-06-20 | 71.30 | 68.10 | 73.90 | 0.00 | - | 1 | 3 | 21.60% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 2026-01-16 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 19.90% |
© 2024 Yahoo. Todos os direitos reservados.