Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.576,93 -233,48 (-0,35%)
Blackstone Inc. (BX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-02-02 1:57PM EDT | 45.00 | 79.28 | 81.30 | 85.85 | 0.00 | - | 4 | 4 | 64.84% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 66.05 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 69.05 | 73.45 | 0.00 | - | 2 | 1 | 52.95% |
| BX251219C00060000 | 2024-05-16 3:56PM EDT | 60.00 | 69.00 | 64.15 | 68.90 | 0.00 | - | 1 | 22 | 50.40% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 53.91% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 52.70 | 56.75 | 0.00 | - | 10 | 19 | 31.03% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 0.00% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 38.61% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 43.10 | 46.05 | 0.00 | - | 2 | 81 | 37.12% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 90.00 | 38.60 | 39.50 | 42.30 | 0.00 | - | 2 | 242 | 36.57% |
| BX251219C00095000 | 2024-05-03 1:52PM EDT | 95.00 | 33.32 | 36.50 | 41.00 | 0.00 | - | 1 | 47 | 41.08% |
| BX251219C00100000 | 2024-04-25 1:07PM EDT | 100.00 | 32.50 | 32.50 | 36.60 | 0.00 | - | 26 | 60 | 38.14% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 105.00 | 28.00 | 29.00 | 32.15 | 0.00 | - | 32 | 670 | 35.10% |
| BX251219C00110000 | 2024-04-25 1:17PM EDT | 110.00 | 26.60 | 27.60 | 29.80 | 0.00 | - | 8 | 118 | 35.85% |
| BX251219C00115000 | 2024-05-14 9:34AM EDT | 115.00 | 23.88 | 25.25 | 27.50 | 0.00 | - | 2 | 304 | 36.26% |
| BX251219C00120000 | 2024-04-30 9:30AM EDT | 120.00 | 20.00 | 21.70 | 25.50 | 0.00 | - | 1 | 143 | 36.83% |
| BX251219C00125000 | 2024-05-08 11:04AM EDT | 125.00 | 16.50 | 20.20 | 22.75 | 0.00 | - | 2 | 426 | 35.85% |
| BX251219C00130000 | 2024-05-15 3:58PM EDT | 130.00 | 22.30 | 17.05 | 21.00 | 0.00 | - | 323 | 429 | 36.24% |
| BX251219C00135000 | 2024-05-13 3:09PM EDT | 135.00 | 14.30 | 15.30 | 18.80 | 0.00 | - | 1 | 111 | 35.65% |
| BX251219C00140000 | 2024-05-17 9:59AM EDT | 140.00 | 14.15 | 13.95 | 16.85 | +2.66 | +23.15% | 2 | 169 | 35.21% |
| BX251219C00145000 | 2024-05-16 3:54PM EDT | 145.00 | 14.00 | 12.30 | 14.85 | 0.00 | - | 8 | 39 | 34.48% |
| BX251219C00150000 | 2024-05-09 3:35PM EDT | 150.00 | 10.20 | 10.60 | 13.25 | 0.00 | - | 1 | 96 | 34.15% |
| BX251219C00155000 | 2024-04-19 11:09AM EDT | 155.00 | 7.80 | 9.40 | 11.35 | 0.00 | - | 8 | 21 | 33.10% |
| BX251219C00160000 | 2024-05-08 10:33AM EDT | 160.00 | 6.40 | 8.35 | 9.10 | 0.00 | - | 5 | 90 | 31.20% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 30.09% |
| BX251219C00170000 | 2024-05-08 11:15AM EDT | 170.00 | 4.61 | 6.30 | 7.60 | 0.00 | - | 1 | 35 | 31.89% |
| BX251219C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 5.88 | 5.45 | 6.50 | 0.00 | - | 2 | 2 | 31.32% |
| BX251219C00180000 | 2024-04-16 2:41PM EDT | 180.00 | 5.92 | 4.65 | 5.35 | 0.00 | - | 1 | 1 | 30.41% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 33.90% |
| BX251219C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 3.09 | 3.50 | 4.05 | 0.00 | - | 1 | 23 | 30.07% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 32.76% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-05-17 9:30AM EDT | 45.00 | 0.70 | 0.04 | 1.80 | +0.12 | +20.69% | 75 | 449 | 57.21% |
| BX251219P00050000 | 2024-05-17 1:40PM EDT | 50.00 | 0.95 | 0.70 | 1.04 | +0.12 | +14.46% | 200 | 2,034 | 45.80% |
| BX251219P00055000 | 2024-05-06 3:30PM EDT | 55.00 | 0.99 | 0.00 | 3.75 | 0.00 | - | 11 | 1,987 | 57.97% |
| BX251219P00060000 | 2024-05-15 2:31PM EDT | 60.00 | 1.22 | 0.10 | 3.45 | 0.00 | - | 16 | 371 | 51.47% |
| BX251219P00065000 | 2024-05-15 2:23PM EDT | 65.00 | 1.37 | 0.95 | 2.05 | 0.00 | - | 8 | 961 | 40.28% |
| BX251219P00070000 | 2024-05-15 2:06PM EDT | 70.00 | 1.95 | 2.05 | 2.55 | 0.00 | - | 1 | 1,438 | 38.85% |
| BX251219P00075000 | 2024-05-15 10:40AM EDT | 75.00 | 2.50 | 2.16 | 3.20 | 0.00 | - | 1 | 341 | 37.73% |
| BX251219P00080000 | 2024-05-17 3:58PM EDT | 80.00 | 3.55 | 2.95 | 5.70 | -0.05 | -1.39% | 10 | 1,345 | 42.05% |
| BX251219P00085000 | 2024-05-16 1:17PM EDT | 85.00 | 3.97 | 4.05 | 4.70 | 0.00 | - | 4 | 611 | 35.22% |
| BX251219P00090000 | 2024-05-15 10:18AM EDT | 90.00 | 4.85 | 5.15 | 5.70 | 0.00 | - | 15 | 187 | 34.24% |
| BX251219P00095000 | 2024-05-17 9:30AM EDT | 95.00 | 5.90 | 6.10 | 7.40 | -0.90 | -13.24% | 1 | 436 | 34.58% |
| BX251219P00100000 | 2024-05-15 9:34AM EDT | 100.00 | 8.65 | 7.45 | 8.40 | 0.00 | - | 2 | 1,225 | 32.93% |
| BX251219P00105000 | 2024-04-12 12:25PM EDT | 105.00 | 12.00 | 9.20 | 9.60 | 0.00 | - | 3 | 209 | 31.49% |
| BX251219P00110000 | 2024-05-15 1:04PM EDT | 110.00 | 9.75 | 10.70 | 11.90 | 0.00 | - | 14 | 108 | 31.83% |
| BX251219P00115000 | 2024-05-17 10:54AM EDT | 115.00 | 12.79 | 12.35 | 13.25 | +0.86 | +7.21% | 2 | 318 | 30.10% |
| BX251219P00120000 | 2024-04-30 12:13PM EDT | 120.00 | 17.47 | 14.40 | 15.90 | 0.00 | - | 3 | 561 | 30.31% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 125.00 | 21.75 | 14.40 | 15.15 | 0.00 | - | 2 | 32 | 24.68% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 23.59 | 19.15 | 20.70 | 0.00 | - | 2 | 10 | 28.89% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 34.36% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 29.18% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 46.53% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 23.12% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 28.92% |
© 2024 Yahoo. Todos os direitos reservados.