Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.020,57 -779,56 (-1,17%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:125.00
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240614C00125000 | 2024-06-14 3:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 132 | 898 | 30.08% |
| BX240621C00125000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.53 | -0.40 | -47.06% | 443 | 6,475 | 25.07% |
| BX240628C00125000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 1.15 | 0.93 | 1.38 | -0.58 | -33.53% | 23 | 257 | 28.86% |
| BX240705C00125000 | 2024-06-13 1:34PM EDT | 2024-07-05 | 2.38 | 0.96 | 1.90 | 0.00 | - | 1 | 34 | 28.66% |
| BX240712C00125000 | 2024-06-12 3:34PM EDT | 2024-07-12 | 3.50 | 1.97 | 2.53 | 0.00 | - | 25 | 29 | 29.90% |
| BX240719C00125000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 3.16 | 3.15 | 3.30 | -0.44 | -12.22% | 88 | 1,916 | 32.11% |
| BX240726C00125000 | 2024-06-12 11:46AM EDT | 2024-07-26 | 5.78 | 3.10 | 3.95 | 0.00 | - | - | 13 | 33.40% |
| BX240816C00125000 | 2024-06-14 1:35PM EDT | 2024-08-16 | 4.40 | 4.45 | 4.60 | -0.80 | -15.38% | 55 | 1,011 | 30.64% |
| BX240920C00125000 | 2024-06-14 10:55AM EDT | 2024-09-20 | 5.74 | 5.95 | 6.15 | -0.76 | -11.69% | 12 | 812 | 30.85% |
| BX241018C00125000 | 2024-06-12 10:57AM EDT | 2024-10-18 | 9.70 | 7.35 | 7.55 | 0.00 | - | 50 | 1,064 | 32.16% |
| BX241115C00125000 | 2024-06-13 9:32AM EDT | 2024-11-15 | 9.40 | 8.35 | 8.70 | 0.00 | - | 2 | 62 | 32.76% |
| BX241220C00125000 | 2024-06-14 3:34PM EDT | 2024-12-20 | 9.40 | 9.45 | 9.85 | +0.50 | +5.62% | 1 | 163 | 32.89% |
| BX250117C00125000 | 2024-06-14 12:53PM EDT | 2025-01-17 | 10.27 | 10.30 | 11.50 | -2.58 | -20.08% | 1 | 1,982 | 35.11% |
| BX250221C00125000 | 2024-06-11 3:23PM EDT | 2025-02-21 | 10.10 | 10.90 | 11.55 | 0.00 | - | 5 | 19 | 32.72% |
| BX250321C00125000 | 2024-06-14 2:57PM EDT | 2025-03-21 | 11.80 | 11.15 | 13.65 | -0.70 | -5.60% | 45 | 164 | 36.00% |
| BX250620C00125000 | 2024-06-13 3:37PM EDT | 2025-06-20 | 14.75 | 13.65 | 14.45 | 0.00 | - | 2 | 2,049 | 32.93% |
| BX251219C00125000 | 2024-05-31 1:05PM EDT | 2025-12-19 | 17.07 | 16.80 | 18.45 | 0.00 | - | 3 | 424 | 33.73% |
| BX260116C00125000 | 2024-06-12 11:14AM EDT | 2026-01-16 | 20.45 | 17.65 | 18.95 | 0.00 | - | 1 | 741 | 33.73% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240614P00125000 | 2024-06-14 2:04PM EDT | 2024-06-14 | 4.17 | 2.72 | 5.20 | +0.91 | +27.91% | 11 | 120 | 51.17% |
| BX240621P00125000 | 2024-06-14 3:22PM EDT | 2024-06-21 | 4.22 | 3.85 | 5.40 | +1.07 | +33.97% | 22 | 5,405 | 43.73% |
| BX240628P00125000 | 2024-06-12 11:54AM EDT | 2024-06-28 | 2.60 | 4.35 | 4.95 | 0.00 | - | 24 | 24 | 26.78% |
| BX240705P00125000 | 2024-06-03 3:59PM EDT | 2024-07-05 | 7.20 | 3.80 | 5.55 | 0.00 | - | 22 | 24 | 27.76% |
| BX240712P00125000 | 2024-06-12 2:00PM EDT | 2024-07-12 | 3.75 | 5.40 | 5.80 | 0.00 | - | - | 5 | 26.16% |
| BX240719P00125000 | 2024-06-13 2:41PM EDT | 2024-07-19 | 5.52 | 6.30 | 6.50 | 0.00 | - | 2 | 1,978 | 28.36% |
| BX240726P00125000 | 2024-06-11 11:24AM EDT | 2024-07-26 | 8.20 | 5.35 | 8.25 | 0.00 | - | - | 6 | 36.78% |
| BX240816P00125000 | 2024-06-14 11:13AM EDT | 2024-08-16 | 8.55 | 7.95 | 8.25 | +1.37 | +19.08% | 9 | 1,144 | 30.15% |
| BX240920P00125000 | 2024-06-13 3:15PM EDT | 2024-09-20 | 8.40 | 8.95 | 9.35 | 0.00 | - | 24 | 2,364 | 28.66% |
| BX241018P00125000 | 2024-06-14 2:21PM EDT | 2024-10-18 | 10.20 | 9.95 | 10.25 | +1.95 | +23.64% | 3 | 815 | 28.48% |
| BX241115P00125000 | 2024-06-12 11:52AM EDT | 2024-11-15 | 9.50 | 11.15 | 11.75 | 0.00 | - | 37 | 222 | 30.55% |
| BX241220P00125000 | 2024-06-10 12:31PM EDT | 2024-12-20 | 13.10 | 12.00 | 13.15 | 0.00 | - | 2 | 679 | 31.62% |
| BX250117P00125000 | 2024-06-12 2:24PM EDT | 2025-01-17 | 10.88 | 12.35 | 12.85 | 0.00 | - | 71 | 2,684 | 28.71% |
| BX250221P00125000 | 2024-06-13 12:11PM EDT | 2025-02-21 | 13.00 | 13.30 | 13.95 | 0.00 | - | 1 | 1 | 29.39% |
| BX250321P00125000 | 2024-05-16 1:46PM EDT | 2025-03-21 | 11.22 | 13.75 | 14.50 | 0.00 | - | 1,017 | 1,031 | 29.18% |
| BX250620P00125000 | 2024-05-30 12:49PM EDT | 2025-06-20 | 17.10 | 15.75 | 16.45 | 0.00 | - | 1 | 62 | 29.36% |
| BX251219P00125000 | 2024-06-05 12:31PM EDT | 2025-12-19 | 19.30 | 18.65 | 19.55 | 0.00 | - | 1 | 36 | 29.28% |
| BX260116P00125000 | 2024-06-12 11:02AM EDT | 2026-01-16 | 17.75 | 19.25 | 20.25 | 0.00 | - | 1 | 97 | 29.72% |
© 2024 Yahoo. Todos os direitos reservados.