Mercado fechará em 2 h 40 min
BOVESPA
127.085,14 +1.160,95 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.948,79 +220,81 (+0,39%) PETROLEO CRU
79,04 +0,04 (+0,05%) OURO
2.310,80 -0,20 (-0,01%) Bitcoin USD
59.211,29 +2.370,78 (+4,17%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:20PM EDT. Mercado aberto.
Preço de exercício:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 2024-05-10 | 14.40 | 8.30 | 9.10 | 0.00 | - | 2 | 0 | 48.68% |
| BX240517C00110000 | 2024-04-25 12:18PM EDT | 2024-05-17 | 11.90 | 7.65 | 9.25 | 0.00 | - | 8 | 15 | 38.92% |
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 2024-05-24 | 9.40 | 9.35 | 9.65 | 0.00 | - | 5 | 3 | 37.40% |
| BX240531C00110000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 8.50 | 9.30 | 10.35 | 0.00 | - | 1 | 3 | 39.64% |
| BX240621C00110000 | 2024-05-02 1:04PM EDT | 2024-06-21 | 11.08 | 10.90 | 11.15 | -0.26 | -2.27% | 7 | 1,801 | 36.00% |
| BX240719C00110000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 13.10 | 12.30 | 12.60 | 0.00 | - | 2 | 34 | 36.63% |
| BX240816C00110000 | 2024-04-25 12:21PM EDT | 2024-08-16 | 15.77 | 13.10 | 13.45 | 0.00 | - | 1 | 2 | 35.23% |
| BX240920C00110000 | 2024-04-25 12:08PM EDT | 2024-09-20 | 16.74 | 14.20 | 14.65 | 0.00 | - | 4 | 187 | 35.11% |
| BX241018C00110000 | 2024-04-24 3:35PM EDT | 2024-10-18 | 19.38 | 15.30 | 15.90 | 0.00 | - | 2 | 335 | 36.34% |
| BX241115C00110000 | 2024-03-21 2:04PM EDT | 2024-11-15 | 27.65 | 15.10 | 18.05 | 0.00 | - | 4 | 156 | 40.38% |
| BX241220C00110000 | 2024-04-17 3:16PM EDT | 2024-12-20 | 21.61 | 17.00 | 17.45 | 0.00 | - | 1 | 47 | 35.50% |
| BX250117C00110000 | 2024-05-02 10:08AM EDT | 2025-01-17 | 16.80 | 17.80 | 18.25 | -2.70 | -13.85% | 110 | 3,085 | 35.71% |
| BX250321C00110000 | 2024-04-25 10:37AM EDT | 2025-03-21 | 20.55 | 19.00 | 19.55 | 0.00 | - | 1 | 26 | 35.20% |
| BX250620C00110000 | 2024-04-30 10:12AM EDT | 2025-06-20 | 22.20 | 18.90 | 21.35 | 0.00 | - | 2 | 307 | 34.95% |
| BX251219C00110000 | 2024-04-25 1:17PM EDT | 2025-12-19 | 26.60 | 23.25 | 24.10 | 0.00 | - | 8 | 118 | 34.04% |
| BX260116C00110000 | 2024-04-30 2:22PM EDT | 2026-01-16 | 24.40 | 23.20 | 25.30 | 0.00 | - | 1 | 53 | 35.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00110000 | 2024-05-01 12:24PM EDT | 2024-05-03 | 0.08 | 0.02 | 0.11 | +0.05 | +166.67% | 3 | 338 | 54.49% |
| BX240510P00110000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 0.34 | 0.16 | 0.21 | +0.04 | +13.33% | 19 | 745 | 32.81% |
| BX240517P00110000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 0.55 | 0.44 | 0.50 | +0.17 | +44.74% | 5 | 4,890 | 31.25% |
| BX240524P00110000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.75 | 0.69 | 0.76 | -0.78 | -50.98% | 2 | 227 | 29.98% |
| BX240531P00110000 | 2024-05-02 12:39PM EDT | 2024-05-31 | 0.97 | 0.90 | 0.98 | -0.33 | -25.38% | 2 | 138 | 28.83% |
| BX240621P00110000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 2.13 | 1.79 | 1.85 | +0.66 | +44.90% | 47 | 13,961 | 28.98% |
| BX240719P00110000 | 2024-05-02 12:39PM EDT | 2024-07-19 | 2.86 | 2.79 | 2.92 | -0.19 | -6.23% | 18 | 1,922 | 29.35% |
| BX240816P00110000 | 2024-05-02 12:36PM EDT | 2024-08-16 | 4.05 | 3.85 | 3.95 | -0.10 | -2.41% | 19 | 643 | 29.94% |
| BX240920P00110000 | 2024-05-02 11:01AM EDT | 2024-09-20 | 5.00 | 4.65 | 4.85 | +0.50 | +11.11% | 13 | 1,201 | 29.47% |
| BX241018P00110000 | 2024-04-30 10:56AM EDT | 2024-10-18 | 5.10 | 5.40 | 5.55 | 0.00 | - | 2 | 1,037 | 29.37% |
| BX241115P00110000 | 2024-05-01 1:11PM EDT | 2024-11-15 | 6.90 | 6.35 | 6.80 | 0.00 | - | 16 | 219 | 31.19% |
| BX241220P00110000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 7.65 | 7.00 | 7.15 | +0.55 | +7.75% | 3 | 721 | 29.77% |
| BX250117P00110000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 7.70 | 7.45 | 7.65 | +0.60 | +8.45% | 10 | 3,178 | 29.50% |
| BX250321P00110000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 9.40 | 8.55 | 8.95 | +1.50 | +18.99% | 3 | 140 | 29.65% |
| BX250620P00110000 | 2024-05-01 10:19AM EDT | 2025-06-20 | 10.65 | 9.95 | 10.45 | 0.00 | - | 100 | 743 | 29.43% |
| BX251219P00110000 | 2024-05-01 9:52AM EDT | 2025-12-19 | 13.57 | 12.50 | 13.10 | 0.00 | - | 1 | 49 | 29.27% |
| BX260116P00110000 | 2024-05-02 12:54PM EDT | 2026-01-16 | 13.28 | 10.55 | 14.40 | +0.28 | +2.15% | 22 | 803 | 30.87% |
© 2024 Yahoo. Todos os direitos reservados.