Mercado fechará em 3 h 51 min
BOVESPA
126.943,16 +1.018,97 (+0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.968,78 +240,80 (+0,42%) PETROLEO CRU
78,49 -0,51 (-0,65%) OURO
2.308,40 -2,60 (-0,11%) Bitcoin USD
59.101,81 +2.142,85 (+3,76%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:08PM EDT. Mercado aberto.
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00115000 | 2024-05-01 2:34PM EDT | 2024-05-03 | 3.35 | 2.96 | 3.65 | 0.00 | - | 20 | 5 | 45.75% |
| BX240510C00115000 | 2024-05-01 9:54AM EDT | 2024-05-10 | 3.65 | 4.15 | 4.45 | +0.10 | +2.82% | 2 | 9 | 34.94% |
| BX240517C00115000 | 2024-05-02 9:40AM EDT | 2024-05-17 | 4.65 | 4.90 | 5.10 | -0.07 | -1.48% | 250 | 75 | 33.55% |
| BX240531C00115000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 11.25 | 5.70 | 6.15 | 0.00 | - | 1 | 1 | 32.84% |
| BX240607C00115000 | 2024-04-30 12:31PM EDT | 2024-06-07 | 6.95 | 6.25 | 6.50 | 0.00 | - | 1 | 3 | 32.03% |
| BX240621C00115000 | 2024-05-01 2:32PM EDT | 2024-06-21 | 7.15 | 7.25 | 7.40 | 0.00 | - | 7 | 1,878 | 32.62% |
| BX240719C00115000 | 2024-05-01 11:20AM EDT | 2024-07-19 | 8.55 | 8.75 | 9.00 | 0.00 | - | 6 | 127 | 33.77% |
| BX240816C00115000 | 2024-04-24 10:49AM EDT | 2024-08-16 | 13.20 | 9.80 | 10.05 | 0.00 | - | 1 | 41 | 33.25% |
| BX240920C00115000 | 2024-05-01 9:48AM EDT | 2024-09-20 | 10.28 | 11.00 | 11.35 | +0.28 | +2.80% | 1 | 170 | 33.41% |
| BX241018C00115000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 15.14 | 12.20 | 12.60 | 0.00 | - | 2 | 788 | 34.53% |
| BX241115C00115000 | 2024-04-05 11:32AM EDT | 2024-11-15 | 20.13 | 13.05 | 13.90 | 0.00 | - | 1 | 109 | 35.84% |
| BX241220C00115000 | 2024-04-24 12:48PM EDT | 2024-12-20 | 17.00 | 13.95 | 14.30 | 0.00 | - | 1 | 39 | 34.13% |
| BX250117C00115000 | 2024-05-01 12:34PM EDT | 2025-01-17 | 14.48 | 14.85 | 15.45 | 0.00 | - | 11 | 1,144 | 35.21% |
| BX250321C00115000 | 2024-04-19 3:36PM EDT | 2025-03-21 | 16.55 | 16.05 | 17.50 | 0.00 | - | 16 | 20 | 36.36% |
| BX250620C00115000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 18.08 | 16.30 | 19.75 | 0.00 | - | 1 | 150 | 36.75% |
| BX251219C00115000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 20.39 | 20.50 | 22.60 | +0.16 | +0.79% | 2 | 302 | 35.55% |
| BX260116C00115000 | 2024-05-01 11:36AM EDT | 2026-01-16 | 21.10 | 20.60 | 21.80 | 0.00 | - | 5 | 181 | 33.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00115000 | 2024-05-02 10:08AM EDT | 2024-05-03 | 0.42 | 0.17 | 0.24 | +0.11 | +35.48% | 18 | 596 | 35.65% |
| BX240510P00115000 | 2024-05-02 10:57AM EDT | 2024-05-10 | 1.18 | 0.85 | 0.92 | +0.21 | +21.65% | 13 | 878 | 29.40% |
| BX240517P00115000 | 2024-05-02 10:23AM EDT | 2024-05-17 | 1.77 | 1.44 | 1.51 | +0.77 | +77.00% | 4 | 4,763 | 28.96% |
| BX240524P00115000 | 2024-05-01 2:00PM EDT | 2024-05-24 | 2.71 | 1.66 | 2.18 | 0.00 | - | 3 | 25 | 30.37% |
| BX240531P00115000 | 2024-05-01 12:02PM EDT | 2024-05-31 | 2.55 | 1.79 | 2.20 | 0.00 | - | 7 | 91 | 26.76% |
| BX240621P00115000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 3.40 | 3.15 | 3.30 | +0.61 | +21.86% | 50 | 18,925 | 27.17% |
| BX240719P00115000 | 2024-05-02 11:07AM EDT | 2024-07-19 | 4.60 | 4.30 | 4.55 | +0.45 | +10.84% | 12 | 2,345 | 27.78% |
| BX240816P00115000 | 2024-05-02 11:40AM EDT | 2024-08-16 | 5.85 | 5.65 | 5.75 | +0.60 | +11.43% | 4 | 262 | 28.74% |
| BX240920P00115000 | 2024-05-02 11:26AM EDT | 2024-09-20 | 6.75 | 6.50 | 6.75 | +0.35 | +5.47% | 22 | 937 | 28.46% |
| BX241018P00115000 | 2024-05-02 11:27AM EDT | 2024-10-18 | 7.60 | 7.30 | 7.55 | -0.05 | -0.65% | 6 | 1,596 | 28.57% |
| BX241115P00115000 | 2024-05-01 2:09PM EDT | 2024-11-15 | 8.55 | 8.30 | 8.65 | 0.00 | - | 130 | 291 | 29.73% |
| BX241220P00115000 | 2024-05-01 1:42PM EDT | 2024-12-20 | 9.40 | 9.00 | 9.35 | 0.00 | - | 20 | 457 | 29.32% |
| BX250117P00115000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 9.90 | 9.50 | 9.70 | -0.10 | -1.00% | 6 | 6,091 | 28.60% |
| BX250321P00115000 | 2024-04-18 9:47AM EDT | 2025-03-21 | 11.35 | 10.60 | 11.20 | 0.00 | - | 10 | 166 | 29.14% |
| BX250620P00115000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 13.10 | 12.10 | 13.75 | +0.40 | +3.15% | 3 | 710 | 30.98% |
| BX251219P00115000 | 2024-04-30 12:25PM EDT | 2025-12-19 | 15.20 | 14.05 | 15.25 | 0.00 | - | 350 | 495 | 28.40% |
| BX260116P00115000 | 2024-04-29 10:06AM EDT | 2026-01-16 | 15.52 | 13.80 | 16.70 | +1.70 | +12.30% | 2 | 776 | 30.19% |
© 2024 Yahoo. Todos os direitos reservados.