Mercado fechará em 6 h 9 min
BOVESPA
119.147,26 +9,40 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.348,59 -48,61 (-0,09%) PETROLEO CRU
80,57 +0,24 (+0,30%) OURO
2.332,10 +3,10 (+0,13%) Bitcoin USD
64.864,25 -412,88 (-0,63%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:50AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628C00100000 | 2024-05-31 11:21AM EDT | 100.00 | 19.75 | 21.35 | 23.45 | 0.00 | - | 1 | 1 | 68.95% |
| BX240628C00110000 | 2024-05-31 3:12PM EDT | 110.00 | 11.85 | 10.65 | 13.85 | 0.00 | - | 5 | 8 | 73.44% |
| BX240628C00111000 | 2024-05-23 1:45PM EDT | 111.00 | 14.40 | 10.40 | 12.70 | 0.00 | - | - | 1 | 66.94% |
| BX240628C00114000 | 2024-06-07 10:56AM EDT | 114.00 | 6.40 | 7.95 | 9.35 | 0.00 | - | 2 | 2 | 49.46% |
| BX240628C00115000 | 2024-06-06 10:55AM EDT | 115.00 | 6.90 | 7.15 | 8.85 | 0.00 | - | 1 | 2 | 53.44% |
| BX240628C00116000 | 2024-06-17 10:27AM EDT | 116.00 | 5.97 | 6.25 | 7.35 | 0.00 | - | 1 | 3 | 41.77% |
| BX240628C00117000 | 2024-06-14 12:37PM EDT | 117.00 | 5.15 | 5.45 | 7.05 | 0.00 | - | 2 | 27 | 47.85% |
| BX240628C00118000 | 2024-06-10 9:30AM EDT | 118.00 | 2.97 | 4.65 | 5.60 | 0.00 | - | 1 | 11 | 37.28% |
| BX240628C00119000 | 2024-06-07 3:43PM EDT | 119.00 | 2.60 | 4.20 | 4.70 | 0.00 | - | 1 | 10 | 34.25% |
| BX240628C00120000 | 2024-06-17 1:23PM EDT | 120.00 | 3.35 | 3.20 | 4.00 | 0.00 | - | 12 | 136 | 33.40% |
| BX240628C00121000 | 2024-06-17 2:38PM EDT | 121.00 | 3.25 | 2.85 | 3.30 | 0.00 | - | 40 | 63 | 31.98% |
| BX240628C00122000 | 2024-06-17 3:38PM EDT | 122.00 | 2.68 | 2.29 | 2.69 | 0.00 | - | 113 | 125 | 30.98% |
| BX240628C00123000 | 2024-06-17 2:45PM EDT | 123.00 | 2.10 | 1.74 | 2.26 | 0.00 | - | 61 | 184 | 31.42% |
| BX240628C00124000 | 2024-06-17 3:28PM EDT | 124.00 | 1.71 | 1.35 | 2.55 | 0.00 | - | 48 | 140 | 39.89% |
| BX240628C00125000 | 2024-06-17 3:56PM EDT | 125.00 | 1.21 | 1.11 | 1.54 | 0.00 | - | 430 | 635 | 31.96% |
| BX240628C00126000 | 2024-06-18 9:30AM EDT | 126.00 | 0.90 | 0.59 | 1.11 | -0.13 | -12.62% | 2 | 120 | 30.23% |
| BX240628C00127000 | 2024-06-18 9:32AM EDT | 127.00 | 0.71 | 0.57 | 0.79 | -0.11 | -13.41% | 2 | 155 | 29.05% |
| BX240628C00128000 | 2024-06-17 2:57PM EDT | 128.00 | 0.61 | 0.38 | 0.68 | 0.00 | - | 21 | 116 | 30.45% |
| BX240628C00129000 | 2024-06-17 1:44PM EDT | 129.00 | 0.33 | 0.18 | 0.46 | 0.00 | - | 15 | 244 | 29.30% |
| BX240628C00130000 | 2024-06-17 3:10PM EDT | 130.00 | 0.33 | 0.13 | 0.44 | 0.00 | - | 17 | 536 | 31.59% |
| BX240628C00131000 | 2024-06-17 3:40PM EDT | 131.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 99 | 123 | 32.08% |
| BX240628C00132000 | 2024-06-12 1:19PM EDT | 132.00 | 0.71 | 0.07 | 0.52 | 0.00 | - | 10 | 18 | 38.62% |
| BX240628C00133000 | 2024-06-12 10:44AM EDT | 133.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 42 | 46.09% |
| BX240628C00134000 | 2024-06-14 3:16PM EDT | 134.00 | 0.15 | 0.04 | 0.77 | 0.00 | - | 10 | 103 | 49.17% |
| BX240628C00135000 | 2024-06-17 10:01AM EDT | 135.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 46 | 161 | 51.37% |
| BX240628C00136000 | 2024-05-30 1:00PM EDT | 136.00 | 0.27 | 0.03 | 0.75 | 0.00 | - | 1 | 2 | 53.91% |
| BX240628C00137000 | 2024-06-05 3:33PM EDT | 137.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 215 | 56.40% |
| BX240628C00138000 | 2024-05-23 3:03PM EDT | 138.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 0 | 58.84% |
| BX240628C00139000 | 2024-05-28 12:49PM EDT | 139.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.17% |
| BX240628C00140000 | 2024-06-12 12:08PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 53.32% |
| BX240628C00144000 | 2024-05-23 2:24PM EDT | 144.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | - | 0 | 61.62% |
| BX240628C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 63.57% |
| BX240628C00150000 | 2024-06-12 3:16PM EDT | 150.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 73.05% |
| BX240628C00160000 | 2024-06-11 11:41AM EDT | 160.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | - | 1 | 100.68% |
| BX240628C00165000 | 2024-06-11 11:40AM EDT | 165.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | - | 1 | 57.81% |
| BX240628C00175000 | 2024-06-17 10:07AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 93 | 67.19% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628P00070000 | 2024-05-30 2:10PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 103.13% |
| BX240628P00090000 | 2024-06-14 12:20PM EDT | 90.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | - | 1 | 117.97% |
| BX240628P00100000 | 2024-06-11 1:56PM EDT | 100.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 2 | 19 | 59.18% |
| BX240628P00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 700 | 815 | 59.62% |
| BX240628P00106000 | 2024-06-12 3:50PM EDT | 106.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | - | 1 | 57.03% |
| BX240628P00107000 | 2024-06-18 9:30AM EDT | 107.00 | 0.06 | 0.01 | 0.75 | -0.01 | -14.29% | 1 | 5 | 53.91% |
| BX240628P00108000 | 2024-06-17 12:06PM EDT | 108.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 31 | 37 | 51.27% |
| BX240628P00109000 | 2024-06-12 12:23PM EDT | 109.00 | 0.11 | 0.03 | 0.75 | 0.00 | - | 3 | 10 | 58.01% |
| BX240628P00110000 | 2024-06-17 1:13PM EDT | 110.00 | 0.13 | 0.04 | 0.30 | 0.00 | - | 2 | 43 | 42.48% |
| BX240628P00111000 | 2024-06-17 1:41PM EDT | 111.00 | 0.15 | 0.06 | 0.75 | 0.00 | - | 1 | 139 | 51.32% |
| BX240628P00112000 | 2024-06-17 2:20PM EDT | 112.00 | 0.20 | 0.13 | 0.28 | 0.00 | - | 4 | 1,849 | 36.13% |
| BX240628P00113000 | 2024-06-17 1:03PM EDT | 113.00 | 0.26 | 0.17 | 0.30 | 0.00 | - | 1 | 87 | 33.89% |
| BX240628P00114000 | 2024-06-17 2:20PM EDT | 114.00 | 0.31 | 0.21 | 0.47 | 0.00 | - | 2 | 34 | 35.25% |
| BX240628P00115000 | 2024-06-17 3:11PM EDT | 115.00 | 0.35 | 0.32 | 0.47 | 0.00 | - | 49 | 1,180 | 32.08% |
| BX240628P00116000 | 2024-06-17 3:53PM EDT | 116.00 | 0.52 | 0.21 | 0.85 | 0.00 | - | 89 | 135 | 35.91% |
| BX240628P00117000 | 2024-06-17 3:09PM EDT | 117.00 | 0.63 | 0.53 | 0.71 | 0.00 | - | 15 | 35 | 29.91% |
| BX240628P00118000 | 2024-06-17 3:42PM EDT | 118.00 | 0.77 | 0.70 | 0.91 | 0.00 | - | 275 | 284 | 29.37% |
| BX240628P00119000 | 2024-06-17 2:25PM EDT | 119.00 | 1.09 | 0.88 | 1.15 | 0.00 | - | 78 | 74 | 28.76% |
| BX240628P00120000 | 2024-06-17 3:46PM EDT | 120.00 | 1.31 | 0.91 | 1.66 | 0.00 | - | 79 | 193 | 30.91% |
| BX240628P00121000 | 2024-06-17 3:16PM EDT | 121.00 | 1.65 | 1.10 | 1.78 | 0.00 | - | 87 | 124 | 27.39% |
| BX240628P00122000 | 2024-06-17 3:55PM EDT | 122.00 | 2.15 | 1.55 | 2.62 | 0.00 | - | 21 | 63 | 31.81% |
| BX240628P00123000 | 2024-06-14 10:16AM EDT | 123.00 | 3.79 | 1.80 | 2.80 | 0.00 | - | 1 | 16 | 27.64% |
| BX240628P00124000 | 2024-06-14 3:02PM EDT | 124.00 | 4.28 | 2.59 | 3.30 | 0.00 | - | 10 | 13 | 26.39% |
| BX240628P00125000 | 2024-06-12 11:54AM EDT | 125.00 | 2.60 | 3.45 | 4.00 | 0.00 | - | 24 | 24 | 26.78% |
| BX240628P00126000 | 2024-06-13 10:09AM EDT | 126.00 | 4.80 | 4.10 | 4.75 | 0.00 | - | 2 | 9 | 27.10% |
| BX240628P00127000 | 2024-06-12 12:58PM EDT | 127.00 | 3.80 | 4.90 | 5.55 | 0.00 | - | 4 | 15 | 27.44% |
| BX240628P00128000 | 2024-06-12 2:25PM EDT | 128.00 | 4.50 | 5.00 | 6.65 | 0.00 | - | - | 11 | 32.28% |
| BX240628P00130000 | 2024-05-23 2:16PM EDT | 130.00 | 7.29 | 6.35 | 8.40 | 0.00 | - | 1 | 1 | 33.69% |
© 2024 Yahoo. Todos os direitos reservados.