Mercado fechará em 5 h 47 min
BOVESPA
124.939,65 +743,47 (+0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.890,93 +151,50 (+0,27%) PETROLEO CRU
82,74 +0,01 (+0,01%) OURO
2.395,80 -2,20 (-0,09%) Bitcoin USD
64.843,95 +2.044,00 (+3,25%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:08AM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419C00095000 | 2024-03-11 10:31AM EDT | 95.00 | 30.40 | 31.20 | 35.30 | 0.00 | - | 126 | 329 | 778.32% |
| BX240419C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 23.62 | 20.85 | 23.00 | 0.00 | - | 3 | 48 | 309.77% |
| BX240419C00105000 | 2024-04-18 1:17PM EDT | 105.00 | 14.57 | 15.85 | 16.40 | 0.00 | - | 1 | 201 | 173.05% |
| BX240419C00110000 | 2024-04-18 2:21PM EDT | 110.00 | 9.85 | 10.40 | 12.45 | 0.00 | - | 19 | 48 | 154.69% |
| BX240419C00113000 | 2024-04-18 9:34AM EDT | 113.00 | 10.00 | 7.90 | 8.30 | 0.00 | - | 1 | 2 | 95.31% |
| BX240419C00115000 | 2024-04-18 3:56PM EDT | 115.00 | 5.43 | 5.60 | 6.40 | 0.00 | - | 237 | 361 | 66.41% |
| BX240419C00116000 | 2024-04-18 12:51PM EDT | 116.00 | 4.64 | 5.05 | 5.40 | 0.00 | - | 20 | 8 | 75.68% |
| BX240419C00118000 | 2024-04-18 3:55PM EDT | 118.00 | 2.50 | 2.90 | 3.50 | 0.00 | - | 85 | 40 | 52.05% |
| BX240419C00119000 | 2024-04-19 9:44AM EDT | 119.00 | 2.25 | 2.00 | 2.57 | +0.61 | +37.20% | 10 | 44 | 58.11% |
| BX240419C00120000 | 2024-04-18 3:04PM EDT | 120.00 | 1.09 | 1.13 | 1.59 | 0.00 | - | 651 | 585 | 44.04% |
| BX240419C00121000 | 2024-04-19 9:38AM EDT | 121.00 | 0.62 | 0.25 | 0.81 | +0.05 | +8.77% | 3 | 266 | 34.77% |
| BX240419C00122000 | 2024-04-19 9:45AM EDT | 122.00 | 0.36 | 0.32 | 0.41 | -0.03 | -7.69% | 60 | 493 | 33.99% |
| BX240419C00123000 | 2024-04-19 9:45AM EDT | 123.00 | 0.12 | 0.08 | 0.18 | -0.02 | -14.29% | 2 | 301 | 33.59% |
| BX240419C00124000 | 2024-04-19 9:43AM EDT | 124.00 | 0.02 | 0.02 | 0.07 | -0.08 | -80.00% | 3 | 438 | 33.59% |
| BX240419C00125000 | 2024-04-19 9:48AM EDT | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 43 | 2,746 | 37.11% |
| BX240419C00126000 | 2024-04-18 3:29PM EDT | 126.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 490 | 1,799 | 44.14% |
| BX240419C00127000 | 2024-04-18 1:04PM EDT | 127.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 32 | 832 | 48.44% |
| BX240419C00128000 | 2024-04-18 3:10PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 97 | 778 | 54.69% |
| BX240419C00129000 | 2024-04-19 9:39AM EDT | 129.00 | 0.35 | 0.00 | 0.01 | +0.33 | +1,650.00% | 1 | 538 | 52.34% |
| BX240419C00130000 | 2024-04-18 3:54PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 803 | 4,473 | 63.28% |
| BX240419C00131000 | 2024-04-18 2:38PM EDT | 131.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 139 | 644 | 81.25% |
| BX240419C00132000 | 2024-04-18 2:38PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 660 | 62.50% |
| BX240419C00133000 | 2024-04-18 2:01PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 829 | 68.75% |
| BX240419C00134000 | 2024-04-18 2:02PM EDT | 134.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 37 | 516 | 142.97% |
| BX240419C00135000 | 2024-04-18 3:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 2,894 | 78.13% |
| BX240419C00136000 | 2024-04-18 3:40PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 420 | 81.25% |
| BX240419C00137000 | 2024-04-18 1:10PM EDT | 137.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 10 | 191 | 157.81% |
| BX240419C00138000 | 2024-04-17 3:41PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.08 | -47.06% | 1 | 226 | 90.63% |
| BX240419C00139000 | 2024-04-18 1:24PM EDT | 139.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 217 | 93.75% |
| BX240419C00140000 | 2024-04-18 10:32AM EDT | 140.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 35 | 2,128 | 98.44% |
| BX240419C00141000 | 2024-04-17 3:59PM EDT | 141.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 23 | 36 | 180.47% |
| BX240419C00142000 | 2024-04-09 3:59PM EDT | 142.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | 9 | 22 | 109.38% |
| BX240419C00143000 | 2024-04-12 1:59PM EDT | 143.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 112.50% |
| BX240419C00144000 | 2024-04-18 9:30AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 101 | 118.75% |
| BX240419C00145000 | 2024-04-18 11:13AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,745 | 118.75% |
| BX240419C00150000 | 2024-04-17 3:22PM EDT | 150.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 281 | 140.63% |
| BX240419C00155000 | 2024-04-17 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| BX240419C00160000 | 2024-04-18 10:32AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 181.25% |
| BX240419C00165000 | 2024-04-15 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| BX240419C00170000 | 2024-03-15 2:32PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 212.50% |
| BX240419C00175000 | 2024-03-08 3:37PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 253.13% |
| BX240419C00180000 | 2024-03-26 12:52PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419P00060000 | 2024-03-22 3:59PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 2,638 | 425.00% |
| BX240419P00065000 | 2024-03-11 10:56AM EDT | 65.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 387.50% |
| BX240419P00070000 | 2024-04-04 3:17PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 183 | 337.50% |
| BX240419P00075000 | 2024-04-15 2:24PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 224 | 300.00% |
| BX240419P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 262.50% |
| BX240419P00085000 | 2024-04-16 9:45AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 40 | 225.00% |
| BX240419P00090000 | 2024-04-17 3:49PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 62 | 193.75% |
| BX240419P00095000 | 2024-04-18 2:46PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 939 | 156.25% |
| BX240419P00100000 | 2024-04-18 1:44PM EDT | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 23 | 7,381 | 137.50% |
| BX240419P00102000 | 2024-04-10 10:09AM EDT | 102.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | - | 1 | 176.95% |
| BX240419P00103000 | 2024-04-15 1:39PM EDT | 103.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 7 | 10 | 157.03% |
| BX240419P00104000 | 2024-04-17 11:33AM EDT | 104.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 146.09% |
| BX240419P00105000 | 2024-04-19 9:43AM EDT | 105.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 15 | 2,593 | 104.69% |
| BX240419P00108000 | 2024-04-16 12:45PM EDT | 108.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 10 | 250 | 182.03% |
| BX240419P00110000 | 2024-04-18 3:55PM EDT | 110.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 138 | 3,517 | 160.35% |
| BX240419P00111000 | 2024-04-18 2:58PM EDT | 111.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 52 | 43 | 82.03% |
| BX240419P00112000 | 2024-04-18 2:42PM EDT | 112.00 | 0.02 | 0.02 | 0.53 | 0.00 | - | 50 | 380 | 108.40% |
| BX240419P00113000 | 2024-04-19 9:43AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 6 | 119 | 57.03% |
| BX240419P00114000 | 2024-04-18 3:58PM EDT | 114.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 166 | 1,434 | 67.58% |
| BX240419P00115000 | 2024-04-18 3:54PM EDT | 115.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 2,942 | 6,391 | 48.83% |
| BX240419P00116000 | 2024-04-18 3:58PM EDT | 116.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 83 | 266 | 50.98% |
| BX240419P00117000 | 2024-04-18 3:54PM EDT | 117.00 | 0.15 | 0.02 | 0.06 | 0.00 | - | 114 | 1,386 | 39.45% |
| BX240419P00118000 | 2024-04-19 9:50AM EDT | 118.00 | 0.05 | 0.03 | 0.09 | -0.20 | -80.00% | 78 | 475 | 34.18% |
| BX240419P00119000 | 2024-04-19 9:45AM EDT | 119.00 | 0.12 | 0.08 | 0.15 | -0.37 | -75.51% | 8 | 1,068 | 29.30% |
| BX240419P00120000 | 2024-04-19 9:50AM EDT | 120.00 | 0.26 | 0.23 | 0.32 | -0.54 | -65.85% | 68 | 8,982 | 26.37% |
| BX240419P00121000 | 2024-04-19 9:43AM EDT | 121.00 | 0.69 | 0.56 | 0.74 | -0.71 | -50.71% | 14 | 516 | 26.47% |
| BX240419P00122000 | 2024-04-18 3:45PM EDT | 122.00 | 2.03 | 1.12 | 1.23 | 0.00 | - | 434 | 1,109 | 17.58% |
| BX240419P00123000 | 2024-04-18 3:50PM EDT | 123.00 | 2.76 | 1.85 | 2.32 | 0.00 | - | 209 | 555 | 33.59% |
| BX240419P00124000 | 2024-04-19 9:34AM EDT | 124.00 | 3.63 | 2.75 | 3.20 | -0.18 | -4.72% | 16 | 4,271 | 32.42% |
| BX240419P00125000 | 2024-04-19 9:32AM EDT | 125.00 | 4.96 | 2.23 | 4.70 | +0.24 | +5.08% | 1 | 4,770 | 77.05% |
| BX240419P00126000 | 2024-04-18 3:35PM EDT | 126.00 | 5.67 | 4.65 | 6.45 | 0.00 | - | 77 | 399 | 78.42% |
| BX240419P00127000 | 2024-04-18 3:44PM EDT | 127.00 | 6.58 | 4.45 | 6.65 | 0.00 | - | 43 | 602 | 94.53% |
| BX240419P00128000 | 2024-04-19 9:38AM EDT | 128.00 | 7.50 | 5.65 | 7.00 | -1.00 | -11.76% | 1 | 42 | 0.00% |
| BX240419P00129000 | 2024-04-18 2:25PM EDT | 129.00 | 9.22 | 7.60 | 8.65 | 0.00 | - | 4 | 189 | 113.38% |
| BX240419P00130000 | 2024-04-19 9:42AM EDT | 130.00 | 9.00 | 8.55 | 9.85 | -1.00 | -10.00% | 3 | 1,234 | 75.00% |
| BX240419P00131000 | 2024-04-18 9:31AM EDT | 131.00 | 10.09 | 9.65 | 9.95 | 0.00 | - | 4 | 151 | 0.00% |
| BX240419P00132000 | 2024-04-17 9:42AM EDT | 132.00 | 8.35 | 10.25 | 10.95 | 0.00 | - | 33 | 2 | 0.00% |
| BX240419P00133000 | 2024-04-16 3:25PM EDT | 133.00 | 10.60 | 11.35 | 12.40 | 0.00 | - | 42 | 49 | 124.61% |
| BX240419P00134000 | 2024-04-01 3:10PM EDT | 134.00 | 5.20 | 12.60 | 13.65 | 0.00 | - | 11 | 7 | 156.05% |
| BX240419P00135000 | 2024-04-18 1:17PM EDT | 135.00 | 15.50 | 12.70 | 14.05 | 0.00 | - | 3 | 53 | 0.00% |
| BX240419P00136000 | 2024-04-01 11:10AM EDT | 136.00 | 6.35 | 14.35 | 14.95 | 0.00 | - | 11 | 0 | 0.00% |
| BX240419P00137000 | 2024-04-01 3:37PM EDT | 137.00 | 7.50 | 15.60 | 15.95 | 0.00 | - | 20 | 0 | 0.00% |
| BX240419P00138000 | 2024-04-18 1:17PM EDT | 138.00 | 18.50 | 16.65 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| BX240419P00140000 | 2024-03-28 11:05AM EDT | 140.00 | 9.51 | 18.75 | 19.15 | 0.00 | - | 1 | 0 | 106.25% |
© 2024 Yahoo. Todos os direitos reservados.