Mercado fechará em 37 mins
BOVESPA
127.623,92 +1.699,73 (+1,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.867,97 +139,99 (+0,25%) PETROLEO CRU
79,14 +0,14 (+0,18%) OURO
2.315,30 +4,30 (+0,19%) Bitcoin USD
59.166,52 +904,20 (+1,55%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:23PM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00100000 | 2024-04-25 9:40AM EDT | 2024-05-03 | 20.35 | 17.75 | 20.15 | 0.00 | - | - | 0 | 193.65% |
| BX240517C00100000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 22.65 | 18.05 | 20.65 | 0.00 | - | 52 | 0 | 79.05% |
| BX240621C00100000 | 2024-05-02 9:58AM EDT | 2024-06-21 | 18.60 | 20.15 | 21.30 | -2.84 | -13.25% | 1 | 572 | 50.85% |
| BX240719C00100000 | 2024-04-18 2:11PM EDT | 2024-07-19 | 19.00 | 20.25 | 23.45 | -2.80 | -12.84% | - | 1 | 55.51% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 2024-08-16 | 23.75 | 22.00 | 22.85 | 0.00 | - | - | 1 | 44.40% |
| BX240920C00100000 | 2024-04-25 12:04PM EDT | 2024-09-20 | 24.20 | 22.80 | 23.25 | 0.00 | - | 13 | 829 | 40.45% |
| BX241018C00100000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 22.70 | 23.55 | 25.00 | -0.23 | -1.00% | 1 | 233 | 44.26% |
| BX241115C00100000 | 2024-04-16 2:50PM EDT | 2024-11-15 | 27.15 | 24.10 | 25.25 | 0.00 | - | 6 | 75 | 41.94% |
| BX241220C00100000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 28.45 | 24.75 | 25.85 | 0.00 | - | 3 | 31 | 40.70% |
| BX250117C00100000 | 2024-05-02 10:08AM EDT | 2025-01-17 | 23.35 | 25.45 | 26.30 | -0.90 | -3.71% | 110 | 1,531 | 39.88% |
| BX250321C00100000 | 2024-05-01 12:00PM EDT | 2025-03-21 | 24.95 | 26.35 | 28.10 | 0.00 | - | 2 | 14 | 40.81% |
| BX250620C00100000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 30.20 | 27.60 | 28.90 | 0.00 | - | 2 | 305 | 38.00% |
| BX251219C00100000 | 2024-04-25 1:07PM EDT | 2025-12-19 | 32.50 | 29.40 | 31.05 | 0.00 | - | 26 | 60 | 35.97% |
| BX260116C00100000 | 2024-04-29 12:00PM EDT | 2026-01-16 | 32.50 | 30.10 | 31.80 | 0.00 | - | 2 | 54 | 36.61% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00100000 | 2024-05-02 11:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 227 | 84.38% |
| BX240510P00100000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 74.95% |
| BX240517P00100000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 1 | 1,621 | 42.77% |
| BX240524P00100000 | 2024-04-26 11:48AM EDT | 2024-05-24 | 0.14 | 0.06 | 1.44 | 0.00 | - | 2 | 5 | 55.71% |
| BX240531P00100000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.15 | 0.06 | 0.15 | 0.00 | - | 10 | 13 | 34.13% |
| BX240621P00100000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 0.42 | 0.38 | 0.46 | -0.04 | -8.70% | 973 | 40,642 | 33.01% |
| BX240719P00100000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 1.00 | 0.81 | 0.98 | 0.00 | - | 4 | 81 | 32.45% |
| BX240816P00100000 | 2024-05-02 11:11AM EDT | 2024-08-16 | 1.79 | 1.42 | 1.81 | +0.04 | +2.29% | 10 | 184 | 34.06% |
| BX240920P00100000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 2.64 | 2.04 | 2.26 | +0.67 | +34.01% | 2 | 129 | 32.11% |
| BX241018P00100000 | 2024-05-01 1:25PM EDT | 2024-10-18 | 3.10 | 2.53 | 2.64 | 0.00 | - | 5 | 1,490 | 31.19% |
| BX241115P00100000 | 2024-04-30 9:57AM EDT | 2024-11-15 | 3.40 | 3.15 | 4.85 | 0.00 | - | 3 | 287 | 37.92% |
| BX241220P00100000 | 2024-05-01 11:13AM EDT | 2024-12-20 | 4.25 | 3.75 | 3.85 | 0.00 | - | 1 | 92 | 31.34% |
| BX250117P00100000 | 2024-05-02 1:50PM EDT | 2025-01-17 | 4.50 | 4.10 | 4.40 | -0.10 | -2.17% | 62 | 4,985 | 31.51% |
| BX250321P00100000 | 2024-04-30 3:50PM EDT | 2025-03-21 | 6.40 | 4.20 | 5.35 | 0.00 | - | 61 | 1,263 | 31.13% |
| BX250620P00100000 | 2024-05-02 2:08PM EDT | 2025-06-20 | 6.85 | 6.35 | 6.70 | -0.35 | -4.86% | 8 | 1,424 | 30.97% |
| BX251219P00100000 | 2024-04-29 10:40AM EDT | 2025-12-19 | 8.90 | 8.45 | 8.95 | 0.00 | - | 1 | 1,225 | 30.46% |
| BX260116P00100000 | 2024-05-02 9:59AM EDT | 2026-01-16 | 10.00 | 9.00 | 9.30 | +0.90 | +9.89% | 42 | 1,695 | 30.46% |
© 2024 Yahoo. Todos os direitos reservados.