Mercado abrirá em 2 h 19 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
79,34 +0,11 (+0,14%) OURO
2.386,90 +1,40 (+0,06%) Bitcoin USD
66.354,28 +195,55 (+0,30%)
Blackstone Inc. (BX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117C00040000 | 2024-04-25 3:52PM EDT | 40.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 70.85% |
| BX250117C00050000 | 2024-04-09 3:54PM EDT | 50.00 | 81.50 | 71.40 | 75.00 | 0.00 | - | 2 | 103 | 0.00% |
| BX250117C00055000 | 2024-04-12 3:46PM EDT | 55.00 | 68.40 | 67.75 | 71.45 | 0.00 | - | 5 | 30 | 0.00% |
| BX250117C00060000 | 2024-03-22 2:41PM EDT | 60.00 | 69.35 | 56.70 | 60.85 | 0.00 | - | 13 | 163 | 0.00% |
| BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 45.51% |
| BX250117C00070000 | 2024-04-02 11:03AM EDT | 70.00 | 57.55 | 46.80 | 50.30 | 0.00 | - | 1 | 91 | 0.00% |
| BX250117C00075000 | 2024-05-16 1:53PM EDT | 75.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX250117C00080000 | 2024-05-16 1:53PM EDT | 80.00 | 50.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX250117C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250117C00090000 | 2024-05-14 11:02AM EDT | 90.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| BX250117C00095000 | 2024-05-14 11:02AM EDT | 95.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| BX250117C00097500 | 2024-05-16 1:49PM EDT | 97.50 | 34.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250117C00100000 | 2024-05-16 1:29PM EDT | 100.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00105000 | 2024-05-15 12:41PM EDT | 105.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX250117C00110000 | 2024-05-02 10:08AM EDT | 110.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BX250117C00115000 | 2024-05-15 1:45PM EDT | 115.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BX250117C00120000 | 2024-05-16 1:49PM EDT | 120.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX250117C00125000 | 2024-05-15 2:49PM EDT | 125.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BX250117C00130000 | 2024-05-16 10:22AM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BX250117C00135000 | 2024-05-15 2:24PM EDT | 135.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| BX250117C00140000 | 2024-05-16 2:47PM EDT | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BX250117C00145000 | 2024-05-16 12:10PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BX250117C00150000 | 2024-05-16 2:05PM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| BX250117C00155000 | 2024-05-16 1:58PM EDT | 155.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BX250117C00160000 | 2024-05-16 2:05PM EDT | 160.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BX250117C00165000 | 2024-05-16 1:17PM EDT | 165.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117C00170000 | 2024-05-16 12:22PM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117C00175000 | 2024-05-14 12:43PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117C00180000 | 2024-05-01 11:17AM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX250117C00185000 | 2024-05-15 3:57PM EDT | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX250117C00190000 | 2024-04-15 10:53AM EDT | 190.00 | 1.00 | 0.64 | 0.83 | 0.00 | - | 1 | 147 | 29.69% |
| BX250117C00195000 | 2024-04-29 11:40AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX250117P00045000 | 2024-05-15 1:36PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX250117P00050000 | 2024-05-14 2:36PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BX250117P00055000 | 2024-05-15 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX250117P00060000 | 2024-04-24 12:16PM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX250117P00065000 | 2024-05-15 2:46PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX250117P00070000 | 2024-05-15 11:42AM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX250117P00075000 | 2024-05-10 2:29PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX250117P00080000 | 2024-05-16 12:33PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| BX250117P00085000 | 2024-05-15 3:54PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,278 | 0 | 12.50% |
| BX250117P00090000 | 2024-05-14 1:59PM EDT | 90.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BX250117P00095000 | 2024-05-15 12:56PM EDT | 95.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX250117P00097500 | 2024-05-15 2:58PM EDT | 97.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BX250117P00100000 | 2024-05-16 2:05PM EDT | 100.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| BX250117P00105000 | 2024-05-16 3:32PM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117P00110000 | 2024-05-16 2:00PM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BX250117P00115000 | 2024-05-15 3:54PM EDT | 115.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2,189 | 0 | 3.13% |
| BX250117P00120000 | 2024-05-16 11:52AM EDT | 120.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| BX250117P00125000 | 2024-05-16 2:06PM EDT | 125.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.78% |
| BX250117P00130000 | 2024-05-16 2:49PM EDT | 130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX250117P00135000 | 2024-05-16 11:29AM EDT | 135.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BX250117P00140000 | 2024-05-16 2:08PM EDT | 140.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250117P00145000 | 2024-04-29 3:35PM EDT | 145.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117P00150000 | 2024-05-16 10:10AM EDT | 150.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BX250117P00155000 | 2024-02-06 12:28PM EDT | 155.00 | 35.10 | 32.55 | 33.30 | 0.00 | - | 2 | 1 | 35.38% |
| BX250117P00160000 | 2024-02-01 4:11PM EDT | 160.00 | 38.20 | 33.90 | 35.20 | 0.00 | - | 5 | 22 | 28.78% |
| BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 39.20 | 40.65 | 0.00 | - | - | 1 | 0.00% |
| BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 60.10 | 64.25 | 0.00 | - | 1 | 1 | 58.57% |
| BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 45.94% |
© 2024 Yahoo. Todos os direitos reservados.