Mercado abrirá em 5 h 14 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,44 +0,21 (+0,27%) OURO
2.387,70 +2,20 (+0,09%) Bitcoin USD
66.201,54 -51,02 (-0,08%)
Blackstone Inc. (BX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00100000 | 2024-05-09 11:52AM EDT | 100.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BX240517C00105000 | 2024-05-09 11:52AM EDT | 105.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240517C00106000 | 2024-05-16 10:49AM EDT | 106.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240517C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240517C00110000 | 2024-05-14 11:10AM EDT | 110.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BX240517C00112000 | 2024-05-02 2:33PM EDT | 112.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240517C00113000 | 2024-05-03 2:15PM EDT | 113.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517C00114000 | 2024-05-13 10:19AM EDT | 114.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517C00115000 | 2024-05-16 3:05PM EDT | 115.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240517C00116000 | 2024-05-16 1:21PM EDT | 116.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240517C00117000 | 2024-05-15 2:39PM EDT | 117.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517C00118000 | 2024-05-16 12:07PM EDT | 118.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BX240517C00119000 | 2024-05-09 10:37AM EDT | 119.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| BX240517C00120000 | 2024-05-16 3:39PM EDT | 120.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BX240517C00121000 | 2024-05-16 3:39PM EDT | 121.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| BX240517C00122000 | 2024-05-16 3:59PM EDT | 122.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BX240517C00123000 | 2024-05-16 2:24PM EDT | 123.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX240517C00124000 | 2024-05-16 3:59PM EDT | 124.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BX240517C00125000 | 2024-05-16 3:38PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| BX240517C00126000 | 2024-05-16 3:57PM EDT | 126.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 0.00% |
| BX240517C00127000 | 2024-05-16 3:47PM EDT | 127.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BX240517C00128000 | 2024-05-16 3:57PM EDT | 128.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| BX240517C00129000 | 2024-05-16 3:55PM EDT | 129.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 6.25% |
| BX240517C00130000 | 2024-05-16 3:57PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,910 | 0 | 6.25% |
| BX240517C00131000 | 2024-05-16 3:39PM EDT | 131.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 12.50% |
| BX240517C00132000 | 2024-05-16 3:55PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| BX240517C00133000 | 2024-05-16 3:59PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BX240517C00134000 | 2024-05-15 3:09PM EDT | 134.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BX240517C00135000 | 2024-05-16 3:03PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BX240517C00140000 | 2024-05-13 3:19PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BX240517C00145000 | 2024-05-16 3:45PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BX240517C00150000 | 2024-05-15 3:11PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BX240517C00155000 | 2024-05-15 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240517C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240517C00165000 | 2024-04-02 10:46AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240517P00080000 | 2024-05-07 1:31PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BX240517P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BX240517P00090000 | 2024-05-08 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BX240517P00095000 | 2024-05-13 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BX240517P00100000 | 2024-05-15 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240517P00105000 | 2024-05-15 3:38PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240517P00106000 | 2024-05-08 3:43PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| BX240517P00107000 | 2024-05-14 12:24PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BX240517P00108000 | 2024-05-15 9:58AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240517P00109000 | 2024-05-15 3:12PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BX240517P00110000 | 2024-05-15 11:05AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240517P00111000 | 2024-05-16 11:02AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| BX240517P00112000 | 2024-05-09 3:53PM EDT | 112.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BX240517P00113000 | 2024-05-16 2:41PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BX240517P00114000 | 2024-05-16 2:41PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| BX240517P00115000 | 2024-05-16 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| BX240517P00116000 | 2024-05-16 2:48PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BX240517P00117000 | 2024-05-15 11:48AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240517P00118000 | 2024-05-16 9:32AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240517P00119000 | 2024-05-16 3:47PM EDT | 119.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240517P00120000 | 2024-05-16 3:54PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| BX240517P00121000 | 2024-05-16 1:45PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| BX240517P00122000 | 2024-05-16 3:55PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BX240517P00123000 | 2024-05-16 3:56PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BX240517P00124000 | 2024-05-15 2:11PM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| BX240517P00125000 | 2024-05-16 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BX240517P00126000 | 2024-05-16 3:56PM EDT | 126.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BX240517P00127000 | 2024-05-16 3:56PM EDT | 127.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 3.13% |
| BX240517P00128000 | 2024-05-16 3:55PM EDT | 128.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BX240517P00129000 | 2024-05-16 3:54PM EDT | 129.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| BX240517P00130000 | 2024-05-16 3:55PM EDT | 130.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BX240517P00131000 | 2024-05-16 2:37PM EDT | 131.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BX240517P00133000 | 2024-05-16 2:07PM EDT | 133.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX240517P00134000 | 2024-05-15 9:52AM EDT | 134.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240517P00135000 | 2024-05-10 10:48AM EDT | 135.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240517P00140000 | 2024-05-10 9:48AM EDT | 140.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 145.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.