Mercado fechará em 2 h 46 min
BOVESPA
124.731,48 -918,55 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.290,04 -141,99 (-0,25%) PETROLEO CRU
76,83 -0,74 (-0,95%) OURO
2.342,80 -50,10 (-2,09%) Bitcoin USD
67.911,88 -2.232,31 (-3,18%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:12PM EDT. Mercado aberto.
Preço de exercício:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524C00820000 | 2024-05-22 3:20PM EDT | 2024-05-24 | 0.35 | 0.05 | 0.20 | 0.00 | - | 26 | 97 | 26.22% |
| BLK240531C00820000 | 2024-05-23 10:45AM EDT | 2024-05-31 | 0.68 | 0.60 | 0.85 | -0.91 | -57.23% | 12 | 67 | 16.77% |
| BLK240607C00820000 | 2024-05-22 2:32PM EDT | 2024-06-07 | 1.80 | 1.50 | 2.05 | -1.40 | -43.75% | 2 | 8 | 16.21% |
| BLK240614C00820000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 11.10 | 3.10 | 4.00 | 0.00 | - | 2 | 3 | 17.25% |
| BLK240621C00820000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 7.10 | 4.40 | 4.90 | 0.00 | - | 26 | 167 | 16.44% |
| BLK240628C00820000 | 2024-05-16 11:30AM EDT | 2024-06-28 | 17.50 | 5.80 | 7.20 | 0.00 | - | - | 1 | 17.66% |
| BLK240719C00820000 | 2024-05-23 11:17AM EDT | 2024-07-19 | 12.80 | 12.30 | 13.10 | -2.90 | -18.47% | 2 | 91 | 19.44% |
| BLK240816C00820000 | 2024-05-21 9:45AM EDT | 2024-08-16 | 25.49 | 18.70 | 19.50 | 0.00 | - | 1 | 71 | 20.43% |
| BLK240920C00820000 | 2024-05-21 9:59AM EDT | 2024-09-20 | 30.60 | 24.50 | 25.70 | 0.00 | - | 5 | 15 | 20.76% |
| BLK241018C00820000 | 2024-05-21 10:24AM EDT | 2024-10-18 | 36.67 | 31.00 | 31.90 | 0.00 | - | 3 | 23 | 21.86% |
| BLK241115C00820000 | 2024-05-20 10:08AM EDT | 2024-11-15 | 36.50 | 36.80 | 38.00 | -12.90 | -26.11% | 1 | 20 | 22.86% |
| BLK241220C00820000 | 2024-05-22 9:42AM EDT | 2024-12-20 | 51.53 | 41.60 | 43.10 | 0.00 | - | 20 | 42 | 23.03% |
| BLK250117C00820000 | 2024-05-22 9:43AM EDT | 2025-01-17 | 57.06 | 47.40 | 48.40 | 0.00 | - | 20 | 199 | 23.72% |
| BLK250620C00820000 | 2024-05-22 2:18PM EDT | 2025-06-20 | 75.45 | 69.40 | 73.50 | 0.00 | - | 4 | 8 | 26.17% |
| BLK260116C00820000 | 2024-05-15 3:56PM EDT | 2026-01-16 | 110.63 | 93.80 | 99.40 | 0.00 | - | 1 | 31 | 27.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524P00820000 | 2024-05-23 10:51AM EDT | 2024-05-24 | 29.63 | 24.60 | 31.00 | +15.93 | +116.28% | 4 | 8 | 46.72% |
| BLK240531P00820000 | 2024-05-23 10:51AM EDT | 2024-05-31 | 29.88 | 25.80 | 31.30 | +15.28 | +104.66% | 5 | 14 | 23.02% |
| BLK240607P00820000 | 2024-05-21 11:21AM EDT | 2024-06-07 | 24.93 | 32.20 | 36.70 | 0.00 | - | 2 | 2 | 28.08% |
| BLK240621P00820000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 20.10 | 35.00 | 37.10 | 0.00 | - | 5 | 36 | 21.03% |
| BLK240719P00820000 | 2024-05-22 2:01PM EDT | 2024-07-19 | 34.40 | 39.40 | 41.40 | 0.00 | - | 1 | 30 | 18.99% |
| BLK240816P00820000 | 2024-05-23 11:10AM EDT | 2024-08-16 | 44.50 | 43.00 | 45.10 | +8.60 | +23.96% | 1 | 17 | 18.21% |
| BLK240920P00820000 | 2024-05-22 2:17PM EDT | 2024-09-20 | 45.00 | 48.30 | 50.60 | 0.00 | - | 1 | 3 | 18.54% |
| BLK241018P00820000 | 2024-05-17 12:36PM EDT | 2024-10-18 | 44.00 | 52.60 | 54.00 | 0.00 | - | 1 | 1 | 18.46% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 84.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK250117P00820000 | 2024-05-15 9:35AM EDT | 2025-01-17 | 54.30 | 63.50 | 65.00 | 0.00 | - | 1 | 227 | 18.93% |
© 2024 Yahoo. Todos os direitos reservados.