Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,15 +0,20 (+0,25%) OURO
2.313,70 +4,10 (+0,18%) Bitcoin USD
59.343,36 +1.544,17 (+2,67%)
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 | 16.95 | 20.65 | 0.00 | - | - | 0 | 239.16% |
| BX240503C00103000 | 2024-04-25 9:48AM EDT | 103.00 | 17.40 | 13.90 | 17.50 | 0.00 | - | - | 0 | 203.91% |
| BX240503C00105000 | 2024-04-25 9:52AM EDT | 105.00 | 15.00 | 12.50 | 15.70 | 0.00 | - | - | 0 | 93.75% |
| BX240503C00114000 | 2024-04-19 2:07PM EDT | 114.00 | 5.60 | 4.50 | 6.95 | 0.00 | - | 1 | 0 | 71.78% |
| BX240503C00115000 | 2024-05-01 2:34PM EDT | 115.00 | 3.35 | 3.45 | 5.40 | 0.00 | - | 20 | 5 | 50.78% |
| BX240503C00116000 | 2024-05-02 10:00AM EDT | 116.00 | 1.86 | 2.48 | 4.50 | -0.64 | -25.60% | 11 | 318 | 79.30% |
| BX240503C00117000 | 2024-05-02 3:19PM EDT | 117.00 | 2.37 | 2.20 | 2.53 | +0.21 | +9.72% | 21 | 28 | 37.31% |
| BX240503C00118000 | 2024-05-02 3:06PM EDT | 118.00 | 1.55 | 1.54 | 1.77 | +0.31 | +25.00% | 46 | 514 | 34.62% |
| BX240503C00119000 | 2024-05-02 2:44PM EDT | 119.00 | 1.37 | 0.99 | 1.19 | -0.43 | -23.89% | 27 | 701 | 33.99% |
| BX240503C00120000 | 2024-05-02 3:54PM EDT | 120.00 | 0.65 | 0.61 | 0.72 | 0.00 | - | 172 | 498 | 32.72% |
| BX240503C00121000 | 2024-05-02 3:58PM EDT | 121.00 | 0.33 | 0.31 | 0.42 | -0.47 | -58.75% | 70 | 926 | 32.67% |
| BX240503C00122000 | 2024-05-02 3:57PM EDT | 122.00 | 0.17 | 0.16 | 0.23 | -0.15 | -46.87% | 62 | 601 | 32.81% |
| BX240503C00123000 | 2024-05-02 3:30PM EDT | 123.00 | 0.11 | 0.07 | 0.11 | -0.21 | -65.62% | 72 | 344 | 32.42% |
| BX240503C00124000 | 2024-05-02 2:55PM EDT | 124.00 | 0.10 | 0.03 | 0.10 | -0.04 | -28.57% | 36 | 624 | 37.31% |
| BX240503C00125000 | 2024-05-02 11:56AM EDT | 125.00 | 0.03 | 0.02 | 0.08 | -0.17 | -85.00% | 47 | 1,037 | 40.82% |
| BX240503C00126000 | 2024-05-02 2:42PM EDT | 126.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 82 | 814 | 40.63% |
| BX240503C00127000 | 2024-05-01 3:27PM EDT | 127.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 76 | 460 | 58.59% |
| BX240503C00128000 | 2024-05-01 3:03PM EDT | 128.00 | 0.03 | 0.01 | 0.68 | 0.00 | - | 88 | 543 | 77.73% |
| BX240503C00129000 | 2024-05-01 2:58PM EDT | 129.00 | 0.05 | 0.02 | 0.40 | 0.00 | - | 22 | 337 | 74.02% |
| BX240503C00130000 | 2024-05-02 2:42PM EDT | 130.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 20 | 491 | 70.51% |
| BX240503C00131000 | 2024-05-01 9:59AM EDT | 131.00 | 0.04 | 0.02 | 0.23 | 0.00 | - | 105 | 593 | 75.98% |
| BX240503C00132000 | 2024-04-29 10:39AM EDT | 132.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 113 | 176 | 118.36% |
| BX240503C00133000 | 2024-04-26 1:32PM EDT | 133.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 16 | 99.61% |
| BX240503C00134000 | 2024-04-24 10:22AM EDT | 134.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 36 | 121.88% |
| BX240503C00135000 | 2024-04-23 11:48AM EDT | 135.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 20 | 79 | 65.63% |
| BX240503C00136000 | 2024-05-02 3:44PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 207 | 28 | 70.31% |
| BX240503C00137000 | 2024-05-02 11:59AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 396 | 85 | 73.44% |
| BX240503C00138000 | 2024-04-24 11:09AM EDT | 138.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 7 | 76.56% |
| BX240503C00139000 | 2024-05-01 2:51PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 58 | 79.69% |
| BX240503C00140000 | 2024-04-30 1:51PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 103 | 78.13% |
| BX240503C00141000 | 2024-04-30 1:50PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 81.25% |
| BX240503C00142000 | 2024-04-30 9:51AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 84.38% |
| BX240503C00143000 | 2024-04-30 9:51AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 282 | 87.50% |
| BX240503C00144000 | 2024-04-29 3:04PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 90.63% |
| BX240503C00145000 | 2024-04-29 11:28AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 93.75% |
| BX240503C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 106.25% |
| BX240503C00180000 | 2024-04-10 9:49AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
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 | 237.50% |
| BX240503P00075000 | 2024-04-17 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 206.25% |
| BX240503P00080000 | 2024-05-02 1:33PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 181.25% |
| BX240503P00085000 | 2024-04-25 1:34PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 32 | 153.13% |
| BX240503P00090000 | 2024-05-01 9:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 262 | 131.25% |
| BX240503P00094000 | 2024-05-01 12:42PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 685 | 109.38% |
| BX240503P00095000 | 2024-05-01 3:11PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 41 | 106.25% |
| BX240503P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 62 | 146.88% |
| BX240503P00100000 | 2024-05-02 3:20PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 227 | 84.38% |
| BX240503P00101000 | 2024-04-23 11:41AM EDT | 101.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 240 | 170.80% |
| BX240503P00105000 | 2024-04-29 9:42AM EDT | 105.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 801 | 856 | 83.59% |
| BX240503P00108000 | 2024-05-02 11:30AM EDT | 108.00 | 0.04 | 0.01 | 0.37 | -0.07 | -63.64% | 1 | 3 | 84.96% |
| BX240503P00109000 | 2024-05-02 3:59PM EDT | 109.00 | 0.02 | 0.02 | 0.55 | -0.11 | -84.62% | 10 | 184 | 86.43% |
| BX240503P00110000 | 2024-05-01 12:24PM EDT | 110.00 | 0.08 | 0.02 | 0.37 | +0.05 | +166.67% | 3 | 338 | 72.46% |
| BX240503P00111000 | 2024-05-02 2:15PM EDT | 111.00 | 0.03 | 0.03 | 0.57 | -0.01 | -25.00% | 8 | 351 | 73.63% |
| BX240503P00112000 | 2024-05-02 10:48AM EDT | 112.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 1 | 847 | 44.53% |
| BX240503P00113000 | 2024-05-02 10:37AM EDT | 113.00 | 0.15 | 0.02 | 0.10 | +0.05 | +50.00% | 2 | 712 | 44.92% |
| BX240503P00114000 | 2024-05-02 3:59PM EDT | 114.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 44 | 419 | 38.87% |
| BX240503P00115000 | 2024-05-02 10:53AM EDT | 115.00 | 0.11 | 0.07 | 0.15 | -0.20 | -64.52% | 19 | 596 | 36.13% |
| BX240503P00116000 | 2024-05-02 3:19PM EDT | 116.00 | 0.20 | 0.15 | 0.42 | -0.02 | -9.09% | 32 | 2,587 | 41.80% |
| BX240503P00117000 | 2024-05-02 3:54PM EDT | 117.00 | 0.35 | 0.19 | 0.42 | -0.08 | -18.60% | 96 | 1,047 | 33.06% |
| BX240503P00118000 | 2024-05-02 3:59PM EDT | 118.00 | 0.64 | 0.56 | 0.67 | -1.09 | -63.01% | 66 | 585 | 31.25% |
| BX240503P00119000 | 2024-05-02 2:55PM EDT | 119.00 | 0.72 | 0.94 | 1.12 | -0.61 | -45.86% | 16 | 234 | 31.74% |
| BX240503P00120000 | 2024-05-02 11:52AM EDT | 120.00 | 2.15 | 1.48 | 1.74 | -0.74 | -25.61% | 12 | 409 | 33.06% |
| BX240503P00121000 | 2024-05-01 3:15PM EDT | 121.00 | 2.14 | 2.10 | 2.50 | 0.00 | - | 24 | 165 | 35.16% |
| BX240503P00122000 | 2024-05-02 12:46PM EDT | 122.00 | 3.25 | 2.84 | 4.30 | -1.44 | -30.70% | 12 | 183 | 70.65% |
| BX240503P00123000 | 2024-05-02 1:03PM EDT | 123.00 | 4.78 | 2.55 | 4.60 | +1.53 | +47.08% | 15 | 140 | 55.47% |
| BX240503P00124000 | 2024-05-02 3:35PM EDT | 124.00 | 5.20 | 3.85 | 5.55 | +0.08 | +1.56% | 5 | 84 | 61.13% |
| BX240503P00125000 | 2024-05-01 3:00PM EDT | 125.00 | 5.08 | 5.20 | 8.10 | 0.00 | - | 1 | 33 | 72.66% |
| BX240503P00126000 | 2024-04-30 10:52AM EDT | 126.00 | 6.48 | 5.25 | 8.70 | 0.00 | - | 4 | 1 | 119.53% |
| BX240503P00127000 | 2024-05-01 2:27PM EDT | 127.00 | 8.54 | 7.15 | 9.75 | 0.00 | - | 20 | 24 | 76.95% |
| BX240503P00128000 | 2024-05-02 11:51AM EDT | 128.00 | 9.96 | 8.20 | 10.65 | +3.06 | +44.35% | 1 | 12 | 81.84% |
| BX240503P00129000 | 2024-04-10 9:33AM EDT | 129.00 | 6.15 | 8.35 | 12.10 | 0.00 | - | 2 | 11 | 74.41% |
| BX240503P00130000 | 2024-04-25 1:31PM EDT | 130.00 | 8.55 | 9.55 | 13.00 | 0.00 | - | 7 | 7 | 83.69% |
| BX240503P00131000 | 2024-04-04 1:14PM EDT | 131.00 | 6.05 | 10.35 | 14.05 | 0.00 | - | 12 | 12 | 82.62% |
| BX240503P00132000 | 2024-04-25 1:29PM EDT | 132.00 | 10.55 | 11.60 | 14.85 | 0.00 | - | 11 | 6 | 90.04% |
| BX240503P00133000 | 2024-03-21 12:31PM EDT | 133.00 | 6.25 | 14.40 | 15.70 | 0.00 | - | - | 1 | 144.73% |
| BX240503P00135000 | 2024-03-21 1:01PM EDT | 135.00 | 7.37 | 15.00 | 19.50 | 0.00 | - | - | 1 | 166.46% |
| BX240503P00136000 | 2024-04-04 3:03PM EDT | 136.00 | 11.70 | 15.55 | 18.70 | 0.00 | - | 5 | 2 | 97.66% |
| BX240503P00144000 | 2024-05-01 3:47PM EDT | 144.00 | 26.05 | 23.35 | 27.20 | 0.00 | - | 7 | 2 | 151.17% |
© 2024 Yahoo. Todos os direitos reservados.