Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,12 +0,12 (+0,15%) OURO
2.331,50 +20,50 (+0,89%) Bitcoin USD
57.926,67 -2.645,50 (-4,37%)
Blackstone Inc. (BX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00100000 | 2024-04-25 9:40AM EDT | 100.00 | 20.35 | 16.30 | 18.45 | 0.00 | - | - | 0 | 155.47% |
| BX240503C00103000 | 2024-04-25 9:48AM EDT | 103.00 | 17.40 | 13.70 | 15.35 | 0.00 | - | - | 0 | 66.80% |
| BX240503C00105000 | 2024-04-25 9:52AM EDT | 105.00 | 15.00 | 11.30 | 13.10 | 0.00 | - | - | 0 | 104.69% |
| BX240503C00114000 | 2024-04-19 2:07PM EDT | 114.00 | 5.60 | 2.99 | 5.60 | 0.00 | - | 1 | 0 | 50.29% |
| BX240503C00115000 | 2024-05-01 2:34PM EDT | 115.00 | 3.35 | 2.89 | 3.20 | -2.05 | -37.96% | 20 | 7 | 39.65% |
| BX240503C00116000 | 2024-05-01 1:24PM EDT | 116.00 | 2.50 | 2.05 | 2.54 | -2.40 | -48.98% | 320 | 0 | 40.04% |
| BX240503C00117000 | 2024-05-01 10:51AM EDT | 117.00 | 2.16 | 1.60 | 2.03 | +0.53 | +32.52% | 3 | 25 | 41.85% |
| BX240503C00118000 | 2024-05-01 3:59PM EDT | 118.00 | 1.24 | 1.06 | 1.28 | +0.01 | +0.81% | 715 | 48 | 35.74% |
| BX240503C00119000 | 2024-05-01 3:15PM EDT | 119.00 | 1.80 | 0.78 | 0.97 | +0.98 | +119.51% | 593 | 259 | 37.74% |
| BX240503C00120000 | 2024-05-01 3:50PM EDT | 120.00 | 0.65 | 0.42 | 0.65 | -0.36 | -35.64% | 152 | 419 | 37.31% |
| BX240503C00121000 | 2024-05-01 3:22PM EDT | 121.00 | 0.80 | 0.28 | 0.42 | +0.32 | +66.67% | 506 | 715 | 37.06% |
| BX240503C00122000 | 2024-05-01 3:40PM EDT | 122.00 | 0.32 | 0.17 | 0.27 | +0.04 | +14.29% | 193 | 546 | 37.31% |
| BX240503C00123000 | 2024-05-01 3:08PM EDT | 123.00 | 0.32 | 0.10 | 0.17 | +0.17 | +113.33% | 46 | 348 | 37.60% |
| BX240503C00124000 | 2024-05-01 3:27PM EDT | 124.00 | 0.14 | 0.06 | 0.13 | +0.07 | +100.00% | 402 | 539 | 39.84% |
| BX240503C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.20 | 0.05 | 0.18 | +0.04 | +25.00% | 472 | 1,306 | 47.75% |
| BX240503C00126000 | 2024-05-01 3:03PM EDT | 126.00 | 0.07 | 0.02 | 0.15 | -0.02 | -22.22% | 614 | 920 | 50.20% |
| BX240503C00127000 | 2024-05-01 3:27PM EDT | 127.00 | 0.07 | 0.01 | 0.21 | -0.17 | -70.83% | 76 | 416 | 51.17% |
| BX240503C00128000 | 2024-05-01 3:03PM EDT | 128.00 | 0.03 | 0.01 | 0.33 | -0.35 | -92.11% | 88 | 512 | 60.45% |
| BX240503C00129000 | 2024-05-01 2:58PM EDT | 129.00 | 0.05 | 0.02 | 0.70 | -0.01 | -16.67% | 22 | 350 | 76.95% |
| BX240503C00130000 | 2024-04-30 3:22PM EDT | 130.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | 21 | 491 | 68.75% |
| BX240503C00131000 | 2024-05-01 9:59AM EDT | 131.00 | 0.04 | 0.01 | 0.84 | -0.01 | -20.00% | 105 | 510 | 89.84% |
| BX240503C00132000 | 2024-04-29 10:39AM EDT | 132.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 113 | 176 | 105.57% |
| BX240503C00133000 | 2024-04-26 1:32PM EDT | 133.00 | 0.06 | 0.01 | 1.28 | 0.00 | - | 1 | 16 | 110.25% |
| BX240503C00134000 | 2024-04-24 10:22AM EDT | 134.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 1 | 36 | 114.75% |
| BX240503C00135000 | 2024-04-23 11:48AM EDT | 135.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 20 | 79 | 119.53% |
| BX240503C00136000 | 2024-04-22 2:40PM EDT | 136.00 | 0.15 | 0.01 | 1.27 | 0.00 | - | 1 | 28 | 123.83% |
| BX240503C00137000 | 2024-04-24 1:16PM EDT | 137.00 | 0.03 | 0.00 | 1.27 | -0.48 | -94.12% | 1 | 84 | 127.93% |
| BX240503C00138000 | 2024-04-24 11:09AM EDT | 138.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 1 | 7 | 111.91% |
| BX240503C00139000 | 2024-05-01 2:51PM EDT | 139.00 | 0.01 | 0.00 | 0.11 | -0.48 | -97.96% | 57 | 2 | 85.94% |
| BX240503C00140000 | 2024-04-30 1:51PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 103 | 71.88% |
| BX240503C00141000 | 2024-04-30 1:50PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 75.00% |
| BX240503C00142000 | 2024-04-30 9:51AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 78.13% |
| BX240503C00143000 | 2024-04-30 9:51AM EDT | 143.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 215 | 282 | 79.69% |
| BX240503C00144000 | 2024-04-29 3:04PM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 38 | 82.81% |
| BX240503C00145000 | 2024-04-29 11:28AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 79.69% |
| BX240503C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 90.63% |
| BX240503C00180000 | 2024-04-10 9:49AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00070000 | 2024-04-15 3:19PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 187.50% |
| BX240503P00075000 | 2024-04-17 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 162.50% |
| BX240503P00080000 | 2024-04-25 10:31AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 64 | 143.75% |
| BX240503P00085000 | 2024-04-25 1:34PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 32 | 118.75% |
| BX240503P00090000 | 2024-05-01 9:54AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 156 | 107.81% |
| BX240503P00094000 | 2024-05-01 12:42PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 659 | 84.38% |
| BX240503P00095000 | 2024-05-01 3:11PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 31 | 81.25% |
| BX240503P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 42 | 87.50% |
| BX240503P00100000 | 2024-05-01 2:46PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 210 | 26 | 68.75% |
| BX240503P00101000 | 2024-04-23 11:41AM EDT | 101.00 | 0.03 | 0.00 | 0.98 | 0.00 | - | - | 240 | 123.05% |
| BX240503P00105000 | 2024-04-29 9:42AM EDT | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 801 | 856 | 61.33% |
| BX240503P00108000 | 2024-04-25 2:43PM EDT | 108.00 | 0.11 | 0.01 | 1.31 | 0.00 | - | - | 3 | 87.50% |
| BX240503P00109000 | 2024-04-25 11:29AM EDT | 109.00 | 0.13 | 0.02 | 1.31 | 0.00 | - | 45 | 184 | 81.05% |
| BX240503P00110000 | 2024-05-01 12:24PM EDT | 110.00 | 0.03 | 0.03 | 0.12 | -0.09 | -75.00% | 500 | 618 | 46.29% |
| BX240503P00111000 | 2024-05-01 2:45PM EDT | 111.00 | 0.04 | 0.04 | 0.49 | -0.06 | -60.00% | 313 | 57 | 50.29% |
| BX240503P00112000 | 2024-05-01 2:27PM EDT | 112.00 | 0.11 | 0.10 | 0.19 | -0.09 | -45.00% | 817 | 142 | 40.43% |
| BX240503P00113000 | 2024-05-01 2:27PM EDT | 113.00 | 0.10 | 0.13 | 0.26 | -0.49 | -83.05% | 493 | 304 | 38.18% |
| BX240503P00114000 | 2024-05-01 3:24PM EDT | 114.00 | 0.11 | 0.24 | 0.43 | -0.85 | -88.54% | 478 | 303 | 38.38% |
| BX240503P00115000 | 2024-05-01 3:36PM EDT | 115.00 | 0.31 | 0.43 | 0.58 | -0.80 | -72.07% | 464 | 214 | 35.89% |
| BX240503P00116000 | 2024-05-01 3:28PM EDT | 116.00 | 0.22 | 0.71 | 0.87 | -1.32 | -85.71% | 71 | 2,609 | 35.50% |
| BX240503P00117000 | 2024-05-01 3:24PM EDT | 117.00 | 0.43 | 0.93 | 1.31 | -1.57 | -78.50% | 44 | 1,025 | 36.38% |
| BX240503P00118000 | 2024-05-01 3:59PM EDT | 118.00 | 1.73 | 1.65 | 1.83 | -0.77 | -30.80% | 349 | 288 | 36.67% |
| BX240503P00119000 | 2024-05-01 3:31PM EDT | 119.00 | 1.33 | 2.07 | 2.48 | -1.67 | -55.67% | 383 | 315 | 37.74% |
| BX240503P00120000 | 2024-05-01 3:35PM EDT | 120.00 | 2.89 | 2.40 | 3.15 | -0.03 | -1.03% | 141 | 389 | 37.01% |
| BX240503P00121000 | 2024-05-01 3:15PM EDT | 121.00 | 2.14 | 2.63 | 4.40 | +0.16 | +8.08% | 24 | 160 | 51.42% |
| BX240503P00122000 | 2024-05-01 1:43PM EDT | 122.00 | 4.69 | 3.85 | 5.40 | +0.64 | +15.80% | 5 | 186 | 58.45% |
| BX240503P00123000 | 2024-05-01 2:27PM EDT | 123.00 | 3.25 | 5.30 | 7.30 | -1.10 | -25.29% | 20 | 150 | 62.01% |
| BX240503P00124000 | 2024-05-01 2:40PM EDT | 124.00 | 5.12 | 5.85 | 7.40 | -1.10 | -17.68% | 11 | 135 | 71.58% |
| BX240503P00125000 | 2024-05-01 3:00PM EDT | 125.00 | 5.08 | 5.55 | 9.00 | -2.22 | -30.41% | 1 | 67 | 96.39% |
| BX240503P00126000 | 2024-04-30 10:52AM EDT | 126.00 | 6.48 | 6.65 | 9.05 | 0.00 | - | 4 | 4 | 70.51% |
| BX240503P00127000 | 2024-05-01 2:27PM EDT | 127.00 | 8.54 | 7.55 | 10.45 | +1.75 | +25.77% | 20 | 49 | 91.21% |
| BX240503P00128000 | 2024-04-29 1:08PM EDT | 128.00 | 6.90 | 8.60 | 11.85 | 0.00 | - | 2 | 13 | 110.60% |
| BX240503P00129000 | 2024-04-10 9:33AM EDT | 129.00 | 6.15 | 9.65 | 13.00 | 0.00 | - | 2 | 11 | 121.39% |
| BX240503P00130000 | 2024-04-25 1:31PM EDT | 130.00 | 8.55 | 10.70 | 13.25 | 0.00 | - | 7 | 7 | 99.80% |
| BX240503P00131000 | 2024-04-04 1:14PM EDT | 131.00 | 6.05 | 11.50 | 14.15 | 0.00 | - | 12 | 12 | 100.49% |
| BX240503P00132000 | 2024-04-25 1:29PM EDT | 132.00 | 10.55 | 12.60 | 16.00 | 0.00 | - | 11 | 6 | 138.48% |
| BX240503P00133000 | 2024-03-21 12:31PM EDT | 133.00 | 6.25 | 14.40 | 15.70 | 0.00 | - | - | 1 | 82.62% |
| BX240503P00135000 | 2024-03-21 1:01PM EDT | 135.00 | 7.37 | 15.00 | 19.50 | 0.00 | - | - | 1 | 171.63% |
| BX240503P00136000 | 2024-04-04 3:03PM EDT | 136.00 | 11.70 | 16.55 | 19.30 | 0.00 | - | 5 | 2 | 131.15% |
| BX240503P00144000 | 2024-05-01 3:47PM EDT | 144.00 | 26.05 | 25.10 | 27.80 | +4.70 | +22.01% | 7 | 2 | 189.45% |
© 2024 Yahoo. Todos os direitos reservados.