Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.886,71 +1.526,11 (+2,33%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. 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 | 23.60 | 27.30 | 0.00 | - | 52 | 1 | 399.80% |
| BX240517C00105000 | 2024-05-09 11:52AM EDT | 105.00 | 17.20 | 20.00 | 21.10 | 0.00 | - | 3 | 3 | 232.42% |
| BX240517C00106000 | 2024-05-16 10:49AM EDT | 106.00 | 23.32 | 19.10 | 20.50 | 0.00 | - | 2 | 5 | 175.00% |
| BX240517C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 11.15 | 14.60 | 17.45 | 0.00 | - | - | 0 | 226.76% |
| BX240517C00110000 | 2024-05-17 11:56AM EDT | 110.00 | 14.87 | 15.25 | 16.45 | +0.92 | +6.59% | 5 | 15 | 151.56% |
| BX240517C00112000 | 2024-05-02 2:33PM EDT | 112.00 | 8.15 | 12.65 | 14.55 | 0.00 | - | - | 1 | 202.15% |
| BX240517C00113000 | 2024-05-03 2:15PM EDT | 113.00 | 6.80 | 11.80 | 14.10 | 0.00 | - | 1 | 2 | 139.26% |
| BX240517C00114000 | 2024-05-17 2:23PM EDT | 114.00 | 10.65 | 11.15 | 12.80 | +0.75 | +7.58% | 2 | 8 | 133.01% |
| BX240517C00115000 | 2024-05-17 10:29AM EDT | 115.00 | 10.05 | 10.05 | 12.70 | -4.22 | -29.57% | 5 | 150 | 157.03% |
| BX240517C00116000 | 2024-05-16 1:21PM EDT | 116.00 | 13.25 | 9.15 | 11.05 | 0.00 | - | 5 | 21 | 125.68% |
| BX240517C00117000 | 2024-05-15 2:39PM EDT | 117.00 | 13.70 | 8.10 | 10.05 | 0.00 | - | 1 | 107 | 113.87% |
| BX240517C00118000 | 2024-05-17 9:39AM EDT | 118.00 | 9.60 | 7.20 | 8.95 | -1.60 | -14.29% | 80 | 924 | 103.91% |
| BX240517C00119000 | 2024-05-09 10:37AM EDT | 119.00 | 3.70 | 6.25 | 7.95 | 0.00 | - | 165 | 402 | 95.70% |
| BX240517C00120000 | 2024-05-17 3:18PM EDT | 120.00 | 5.11 | 5.30 | 6.00 | -3.56 | -41.06% | 14 | 1,487 | 78.52% |
| BX240517C00121000 | 2024-05-17 2:48PM EDT | 121.00 | 3.85 | 4.25 | 5.50 | -3.67 | -48.80% | 8 | 551 | 59.18% |
| BX240517C00122000 | 2024-05-17 3:28PM EDT | 122.00 | 3.32 | 2.56 | 4.30 | -2.73 | -45.12% | 59 | 551 | 74.90% |
| BX240517C00123000 | 2024-05-17 1:59PM EDT | 123.00 | 1.85 | 2.25 | 3.55 | -3.97 | -68.21% | 76 | 684 | 74.27% |
| BX240517C00124000 | 2024-05-17 3:20PM EDT | 124.00 | 1.16 | 1.36 | 2.02 | -2.84 | -71.00% | 26 | 878 | 36.91% |
| BX240517C00125000 | 2024-05-17 3:57PM EDT | 125.00 | 0.60 | 0.32 | 0.87 | -3.10 | -83.78% | 1,664 | 5,679 | 17.58% |
| BX240517C00126000 | 2024-05-17 3:58PM EDT | 126.00 | 0.01 | 0.00 | 0.21 | -2.27 | -99.56% | 171 | 986 | 13.38% |
| BX240517C00127000 | 2024-05-17 2:45PM EDT | 127.00 | 0.01 | 0.01 | 0.27 | -1.71 | -99.42% | 65 | 361 | 28.61% |
| BX240517C00128000 | 2024-05-17 3:42PM EDT | 128.00 | 0.01 | 0.00 | 0.53 | -0.82 | -98.80% | 219 | 914 | 52.73% |
| BX240517C00129000 | 2024-05-17 3:15PM EDT | 129.00 | 0.01 | 0.00 | 0.29 | -0.43 | -97.73% | 18 | 503 | 50.78% |
| BX240517C00130000 | 2024-05-17 2:41PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 328 | 4,376 | 29.69% |
| BX240517C00131000 | 2024-05-17 3:42PM EDT | 131.00 | 0.01 | 0.00 | 0.20 | -0.08 | -88.89% | 4 | 2,251 | 52.34% |
| BX240517C00132000 | 2024-05-17 2:05PM EDT | 132.00 | 0.01 | 0.00 | 0.53 | -0.03 | -75.00% | 20 | 250 | 75.78% |
| BX240517C00133000 | 2024-05-17 11:16AM EDT | 133.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 384 | 52.34% |
| BX240517C00134000 | 2024-05-15 3:09PM EDT | 134.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 28 | 291 | 88.28% |
| BX240517C00135000 | 2024-05-17 3:42PM EDT | 135.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 42 | 2,055 | 93.16% |
| BX240517C00140000 | 2024-05-17 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 12 | 1,227 | 85.16% |
| BX240517C00145000 | 2024-05-16 3:45PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,146 | 96.88% |
| BX240517C00150000 | 2024-05-15 3:11PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 423 | 118.75% |
| BX240517C00155000 | 2024-05-15 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 267 | 137.50% |
| BX240517C00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 156.25% |
| 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 | 0.01 | 0.00 | - | 4 | 9 | 362.50% |
| BX240517P00080000 | 2024-05-07 1:31PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,226 | 287.50% |
| BX240517P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 250.00% |
| BX240517P00090000 | 2024-05-08 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 51 | 88 | 212.50% |
| BX240517P00095000 | 2024-05-13 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 508 | 181.25% |
| BX240517P00100000 | 2024-05-17 11:13AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,736 | 150.00% |
| BX240517P00105000 | 2024-05-15 3:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,406 | 121.88% |
| BX240517P00106000 | 2024-05-08 3:43PM EDT | 106.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 49 | 50 | 115.63% |
| BX240517P00107000 | 2024-05-14 12:24PM EDT | 107.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 18 | 1,975 | 109.38% |
| BX240517P00108000 | 2024-05-15 9:58AM EDT | 108.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 336 | 103.13% |
| BX240517P00109000 | 2024-05-15 3:12PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 410 | 96.88% |
| BX240517P00110000 | 2024-05-17 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 20 | 5,381 | 93.75% |
| BX240517P00111000 | 2024-05-16 11:02AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 1,405 | 87.50% |
| BX240517P00112000 | 2024-05-09 3:53PM EDT | 112.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 3,838 | 81.25% |
| BX240517P00113000 | 2024-05-17 2:39PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,448 | 75.00% |
| BX240517P00114000 | 2024-05-16 2:41PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 188 | 233 | 75.00% |
| BX240517P00115000 | 2024-05-17 12:58PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 111 | 5,171 | 68.75% |
| BX240517P00116000 | 2024-05-16 2:48PM EDT | 116.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 41 | 342 | 82.42% |
| BX240517P00117000 | 2024-05-17 12:25PM EDT | 117.00 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 40 | 2,017 | 100.98% |
| BX240517P00118000 | 2024-05-17 11:01AM EDT | 118.00 | 0.03 | 0.00 | 0.53 | -0.02 | -40.00% | 5 | 475 | 92.19% |
| BX240517P00119000 | 2024-05-16 3:47PM EDT | 119.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 5 | 2,744 | 45.31% |
| BX240517P00120000 | 2024-05-17 3:08PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 16 | 5,629 | 50.00% |
| BX240517P00121000 | 2024-05-17 11:18AM EDT | 121.00 | 0.07 | 0.00 | 0.30 | +0.01 | +16.67% | 9 | 385 | 54.49% |
| BX240517P00122000 | 2024-05-17 3:02PM EDT | 122.00 | 0.01 | 0.00 | 0.46 | -0.05 | -83.33% | 5 | 922 | 51.56% |
| BX240517P00123000 | 2024-05-17 10:14AM EDT | 123.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 25 | 110 | 28.32% |
| BX240517P00124000 | 2024-05-17 1:36PM EDT | 124.00 | 0.07 | 0.00 | 0.13 | -0.05 | -41.67% | 11 | 215 | 25.00% |
| BX240517P00125000 | 2024-05-17 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 4,480 | 4,150 | 6.45% |
| BX240517P00126000 | 2024-05-17 3:56PM EDT | 126.00 | 0.50 | 0.11 | 0.61 | +0.32 | +177.78% | 280 | 116 | 16.16% |
| BX240517P00127000 | 2024-05-17 3:29PM EDT | 127.00 | 1.65 | 1.11 | 1.76 | +1.30 | +371.43% | 11 | 305 | 36.04% |
| BX240517P00128000 | 2024-05-17 3:47PM EDT | 128.00 | 2.74 | 2.09 | 2.59 | +2.05 | +297.10% | 25 | 411 | 38.97% |
| BX240517P00129000 | 2024-05-17 2:35PM EDT | 129.00 | 4.00 | 2.63 | 3.65 | +2.84 | +244.83% | 22 | 254 | 52.54% |
| BX240517P00130000 | 2024-05-17 2:14PM EDT | 130.00 | 5.33 | 3.80 | 4.65 | +3.34 | +167.84% | 44 | 655 | 62.11% |
| BX240517P00131000 | 2024-05-17 11:59AM EDT | 131.00 | 6.00 | 3.70 | 5.65 | +3.82 | +175.23% | 7 | 41 | 71.29% |
| BX240517P00133000 | 2024-05-16 2:07PM EDT | 133.00 | 4.30 | 5.95 | 7.75 | 0.00 | - | 10 | 10 | 95.90% |
| BX240517P00134000 | 2024-05-15 9:52AM EDT | 134.00 | 5.40 | 7.15 | 8.70 | 0.00 | - | 5 | 6 | 100.78% |
| BX240517P00135000 | 2024-05-10 10:48AM EDT | 135.00 | 11.95 | 8.65 | 9.75 | 0.00 | - | 1 | 0 | 112.79% |
| BX240517P00140000 | 2024-05-10 9:48AM EDT | 140.00 | 16.35 | 13.30 | 14.70 | 0.00 | - | 5 | 5 | 146.88% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 145.00 | 26.43 | 17.65 | 19.75 | 0.00 | - | 1 | 0 | 186.72% |
© 2024 Yahoo. Todos os direitos reservados.