Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,17 +0,22 (+0,28%) OURO
2.311,70 +2,10 (+0,09%) Bitcoin USD
59.052,34 +829,05 (+1,42%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00105000 | 2024-04-25 9:52AM EDT | 2024-05-03 | 15.00 | 12.50 | 15.70 | 0.00 | - | - | 0 | 132.42% |
| BX240531C00105000 | 2024-04-16 2:07PM EDT | 2024-05-31 | 18.05 | 12.70 | 15.45 | 0.00 | - | - | 1 | 48.12% |
| BX240621C00105000 | 2024-05-02 1:49PM EDT | 2024-06-21 | 15.33 | 15.45 | 15.95 | -2.39 | -13.49% | 1 | 925 | 41.08% |
| BX240719C00105000 | 2024-04-12 1:37PM EDT | 2024-07-19 | 21.27 | 16.35 | 17.20 | 0.00 | - | 5 | 14 | 40.87% |
| BX240816C00105000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 19.47 | 17.05 | 17.75 | 0.00 | - | - | 13 | 37.88% |
| BX240920C00105000 | 2024-04-25 12:07PM EDT | 2024-09-20 | 20.31 | 18.00 | 19.00 | 0.00 | - | 18 | 78 | 38.17% |
| BX241018C00105000 | 2024-04-23 1:34PM EDT | 2024-10-18 | 24.26 | 19.10 | 19.65 | 0.00 | - | 1 | 260 | 37.32% |
| BX241115C00105000 | 2024-03-28 12:33PM EDT | 2024-11-15 | 30.90 | 23.00 | 23.70 | 0.00 | - | 3 | 76 | 48.21% |
| BX241220C00105000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 23.85 | 20.50 | 22.50 | 0.00 | - | 1 | 7 | 40.75% |
| BX250117C00105000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 22.30 | 20.30 | 22.25 | 0.00 | - | 6 | 1,008 | 37.77% |
| BX250321C00105000 | 2024-04-25 1:24PM EDT | 2025-03-21 | 25.05 | 22.35 | 23.60 | 0.00 | - | 34 | 51 | 37.38% |
| BX250620C00105000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 24.65 | 23.50 | 26.35 | 0.00 | - | 11 | 169 | 39.24% |
| BX251219C00105000 | 2024-04-25 1:29PM EDT | 2025-12-19 | 29.60 | 25.65 | 28.10 | 0.00 | - | 8 | 638 | 35.98% |
| BX260116C00105000 | 2024-05-02 2:50PM EDT | 2026-01-16 | 27.67 | 25.80 | 28.95 | -2.58 | -8.53% | 1 | 82 | 36.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00105000 | 2024-04-29 9:42AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.10 | 0.00 | - | 801 | 856 | 117.97% |
| BX240510P00105000 | 2024-05-02 2:21PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.76 | -0.06 | -54.55% | 1 | 135 | 61.52% |
| BX240517P00105000 | 2024-05-01 11:41AM EDT | 2024-05-17 | 0.21 | 0.07 | 0.17 | 0.00 | - | 23 | 7,370 | 37.21% |
| BX240524P00105000 | 2024-05-02 10:01AM EDT | 2024-05-24 | 0.40 | 0.10 | 0.46 | +0.19 | +90.48% | 1 | 110 | 38.57% |
| BX240531P00105000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.77 | 0.00 | - | 18 | 40 | 38.82% |
| BX240621P00105000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.90 | 0.86 | 0.93 | +0.12 | +15.38% | 435 | 5,572 | 31.37% |
| BX240719P00105000 | 2024-05-02 1:52PM EDT | 2024-07-19 | 1.74 | 1.39 | 1.74 | -0.19 | -9.84% | 4 | 3,212 | 31.37% |
| BX240816P00105000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 2.50 | 2.44 | 2.61 | +0.38 | +17.92% | 701 | 186 | 31.89% |
| BX240920P00105000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 3.60 | 3.15 | 3.70 | 0.00 | - | 10 | 299 | 32.59% |
| BX241018P00105000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 3.65 | 3.70 | 3.90 | -0.60 | -14.12% | 20 | 621 | 30.57% |
| BX241115P00105000 | 2024-05-01 2:35PM EDT | 2024-11-15 | 5.05 | 3.70 | 4.95 | 0.00 | - | 31 | 223 | 32.09% |
| BX241220P00105000 | 2024-04-30 10:24AM EDT | 2024-12-20 | 5.15 | 4.30 | 5.35 | 0.00 | - | 12 | 45 | 30.87% |
| BX250117P00105000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 5.01 | 5.65 | 5.95 | 0.00 | - | 1 | 1,536 | 30.98% |
| BX250321P00105000 | 2024-05-02 2:57PM EDT | 2025-03-21 | 6.70 | 6.75 | 7.00 | -0.60 | -8.22% | 28 | 1,366 | 30.60% |
| BX250620P00105000 | 2024-05-01 1:46PM EDT | 2025-06-20 | 8.60 | 8.05 | 8.85 | 0.00 | - | 75 | 861 | 31.31% |
| BX251219P00105000 | 2024-04-12 12:25PM EDT | 2025-12-19 | 12.00 | 10.25 | 10.95 | 0.00 | - | 3 | 209 | 30.08% |
| BX260116P00105000 | 2024-05-02 9:49AM EDT | 2026-01-16 | 12.70 | 10.60 | 11.25 | +1.70 | +15.45% | 2 | 231 | 29.95% |
© 2024 Yahoo. Todos os direitos reservados.