Mercado fechará em 14 mins
BOVESPA
127.371,45 +1.447,27 (+1,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.917,66 +189,68 (+0,33%) PETROLEO CRU
79,04 +0,04 (+0,05%) OURO
2.311,70 +0,70 (+0,03%) Bitcoin USD
59.129,23 +1.842,26 (+3,22%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:46PM EDT. Mercado aberto.
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00125000 | 2024-05-02 11:56AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.07 | -0.17 | -85.00% | 47 | 1,037 | 40.23% |
| BX240510C00125000 | 2024-05-02 2:02PM EDT | 2024-05-10 | 0.29 | 0.34 | 0.39 | -0.26 | -47.27% | 43 | 210 | 29.25% |
| BX240517C00125000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.98 | 0.83 | 0.86 | -0.17 | -14.78% | 122 | 4,290 | 29.13% |
| BX240524C00125000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 1.42 | 1.24 | 1.34 | +0.33 | +30.28% | 8 | 135 | 29.49% |
| BX240531C00125000 | 2024-05-02 2:26PM EDT | 2024-05-31 | 1.60 | 1.59 | 1.69 | -0.19 | -10.61% | 3 | 86 | 28.91% |
| BX240621C00125000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 2.88 | 2.82 | 2.88 | -0.36 | -11.11% | 95 | 4,261 | 29.68% |
| BX240719C00125000 | 2024-05-02 2:30PM EDT | 2024-07-19 | 4.40 | 4.35 | 4.45 | +0.55 | +14.29% | 7 | 1,049 | 31.36% |
| BX240816C00125000 | 2024-05-02 1:57PM EDT | 2024-08-16 | 5.10 | 5.35 | 5.45 | -0.10 | -1.92% | 22 | 450 | 30.95% |
| BX240920C00125000 | 2024-05-02 2:05PM EDT | 2024-09-20 | 6.45 | 6.65 | 6.80 | +0.20 | +3.20% | 29 | 276 | 31.51% |
| BX241018C00125000 | 2024-05-01 3:14PM EDT | 2024-10-18 | 8.30 | 7.80 | 8.10 | 0.00 | - | 41 | 1,008 | 32.85% |
| BX241115C00125000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 8.13 | 8.75 | 9.00 | 0.00 | - | 3 | 10 | 33.03% |
| BX241220C00125000 | 2024-05-01 2:27PM EDT | 2024-12-20 | 9.50 | 9.60 | 9.90 | 0.00 | - | 20 | 162 | 32.83% |
| BX250117C00125000 | 2024-05-02 11:42AM EDT | 2025-01-17 | 9.95 | 10.35 | 10.95 | +0.05 | +0.51% | 13 | 1,381 | 33.63% |
| BX250321C00125000 | 2024-05-01 2:23PM EDT | 2025-03-21 | 11.60 | 11.45 | 12.15 | 0.00 | - | 66 | 93 | 32.87% |
| BX250620C00125000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 12.85 | 11.75 | 14.70 | 0.00 | - | 10 | 1,419 | 34.09% |
| BX251219C00125000 | 2024-04-30 12:30PM EDT | 2025-12-19 | 17.28 | 16.60 | 17.50 | 0.00 | - | 9 | 424 | 33.04% |
| BX260116C00125000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 18.45 | 16.60 | 17.80 | 0.00 | - | 3 | 573 | 32.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00125000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 5.08 | 5.35 | 6.60 | 0.00 | - | 1 | 33 | 66.80% |
| BX240510P00125000 | 2024-05-01 2:34PM EDT | 2024-05-10 | 6.62 | 6.00 | 6.80 | 0.00 | - | 6 | 38 | 35.65% |
| BX240517P00125000 | 2024-05-02 12:24PM EDT | 2024-05-17 | 7.15 | 6.30 | 6.50 | +0.85 | +13.49% | 3 | 4,023 | 21.92% |
| BX240524P00125000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 6.43 | 6.65 | 7.30 | +2.43 | +60.75% | 1 | 4 | 27.93% |
| BX240531P00125000 | 2024-05-02 3:00PM EDT | 2024-05-31 | 6.90 | 6.85 | 7.75 | +0.78 | +12.75% | 1 | 8 | 28.48% |
| BX240621P00125000 | 2024-05-02 11:52AM EDT | 2024-06-21 | 8.46 | 7.75 | 7.95 | -0.94 | -10.00% | 1,060 | 3,609 | 23.16% |
| BX240719P00125000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 8.61 | 8.70 | 9.10 | +0.37 | +4.49% | 4 | 1,350 | 24.39% |
| BX240816P00125000 | 2024-04-29 10:13AM EDT | 2024-08-16 | 8.63 | 10.05 | 10.35 | 0.00 | - | 1 | 441 | 26.11% |
| BX240920P00125000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 10.72 | 10.95 | 11.25 | -0.13 | -1.20% | 87 | 1,078 | 25.81% |
| BX241018P00125000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 10.40 | 11.65 | 12.50 | 0.00 | - | 5 | 796 | 27.53% |
| BX241115P00125000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 12.65 | 12.70 | 13.05 | -1.16 | -8.40% | 3 | 198 | 27.11% |
| BX241220P00125000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 12.60 | 12.80 | 13.80 | 0.00 | - | 72 | 658 | 26.99% |
| BX250117P00125000 | 2024-04-30 1:24PM EDT | 2025-01-17 | 14.60 | 13.85 | 14.25 | 0.00 | - | 8 | 2,115 | 26.63% |
| BX250321P00125000 | 2024-04-30 2:14PM EDT | 2025-03-21 | 15.91 | 14.95 | 15.55 | 0.00 | - | 10 | 39 | 26.83% |
| BX250620P00125000 | 2024-04-16 2:13PM EDT | 2025-06-20 | 17.40 | 16.40 | 17.10 | 0.00 | - | 1 | 56 | 26.78% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 18.90 | 19.75 | 0.00 | - | 2 | 32 | 26.70% |
| BX260116P00125000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 20.44 | 19.15 | 19.95 | +1.24 | +6.46% | 1 | 87 | 26.42% |
© 2024 Yahoo. Todos os direitos reservados.