Mercado fechado
BOVESPA
127.313,04 +1.388,85 (+1,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.669,36 -58,62 (-0,10%) PETROLEO CRU
78,99 -0,01 (-0,01%) OURO
2.313,10 +2,10 (+0,09%) Bitcoin USD
59.377,81 +2.353,69 (+4,13%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00130000 | 2024-05-02 2:42PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.23 | 0.00 | - | 20 | 491 | 70.70% |
| BX240510C00130000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 0.15 | 0.02 | 1.30 | 0.00 | - | 22 | 170 | 50.68% |
| BX240517C00130000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 219 | 2,898 | 27.78% |
| BX240524C00130000 | 2024-05-01 1:53PM EDT | 2024-05-24 | 0.48 | 0.35 | 0.76 | 0.00 | - | 15 | 54 | 33.15% |
| BX240531C00130000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.66 | 0.53 | 0.81 | -0.13 | -16.46% | 1 | 187 | 29.64% |
| BX240607C00130000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 1.19 | 0.79 | 0.91 | 0.00 | - | 5 | 20 | 27.76% |
| BX240621C00130000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 1.46 | 1.36 | 1.44 | +0.25 | +20.66% | 167 | 8,029 | 28.02% |
| BX240719C00130000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 2.87 | 2.65 | 2.76 | +0.51 | +21.61% | 11 | 932 | 29.99% |
| BX240816C00130000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 3.80 | 3.50 | 3.60 | +0.27 | +7.65% | 7 | 105 | 29.52% |
| BX240920C00130000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 5.10 | 4.65 | 4.85 | +0.65 | +14.61% | 90 | 1,055 | 30.24% |
| BX241018C00130000 | 2024-05-02 2:02PM EDT | 2024-10-18 | 5.80 | 5.70 | 5.90 | +0.44 | +8.21% | 2 | 469 | 31.07% |
| BX241115C00130000 | 2024-04-26 1:58PM EDT | 2024-11-15 | 8.70 | 6.55 | 7.25 | 0.00 | - | 1 | 431 | 32.81% |
| BX241220C00130000 | 2024-04-30 12:11PM EDT | 2024-12-20 | 8.00 | 7.35 | 8.10 | +0.35 | +4.58% | 2 | 216 | 32.54% |
| BX250117C00130000 | 2024-05-02 2:56PM EDT | 2025-01-17 | 8.74 | 8.30 | 8.55 | -0.46 | -5.00% | 60 | 2,861 | 31.89% |
| BX250321C00130000 | 2024-05-02 12:26PM EDT | 2025-03-21 | 9.53 | 9.50 | 10.60 | +0.03 | +0.32% | 1 | 444 | 33.26% |
| BX250620C00130000 | 2024-05-02 10:35AM EDT | 2025-06-20 | 10.60 | 9.40 | 12.00 | -0.70 | -6.19% | 7 | 326 | 32.17% |
| BX251219C00130000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 14.05 | 14.25 | 15.20 | 0.00 | - | 1 | 134 | 32.10% |
| BX260116C00130000 | 2024-05-02 12:53PM EDT | 2026-01-16 | 15.02 | 14.70 | 15.65 | -2.00 | -11.75% | 3 | 216 | 32.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00130000 | 2024-04-25 1:31PM EDT | 2024-05-03 | 8.55 | 10.70 | 13.00 | 0.00 | - | 7 | 7 | 115.33% |
| BX240510P00130000 | 2024-04-29 3:29PM EDT | 2024-05-10 | 9.79 | 9.35 | 13.15 | 0.00 | - | 1 | 2 | 78.54% |
| BX240517P00130000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 10.53 | 10.45 | 13.10 | 0.00 | - | 2 | 681 | 58.28% |
| BX240524P00130000 | 2024-05-02 11:50AM EDT | 2024-05-24 | 12.17 | 10.65 | 12.05 | +0.89 | +7.89% | 2 | 4 | 36.65% |
| BX240531P00130000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 11.80 | 10.90 | 11.70 | 0.00 | - | 1 | 41 | 27.91% |
| BX240621P00130000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 10.99 | 10.65 | 12.00 | 0.00 | - | 4 | 2,636 | 24.20% |
| BX240719P00130000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 13.37 | 12.30 | 12.95 | +2.22 | +19.91% | 2 | 416 | 25.39% |
| BX240816P00130000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 11.47 | 13.50 | 14.65 | 0.00 | - | 3 | 72 | 29.61% |
| BX240920P00130000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 11.67 | 14.15 | 14.80 | 0.00 | - | 15 | 971 | 26.28% |
| BX241018P00130000 | 2024-04-29 10:31AM EDT | 2024-10-18 | 13.25 | 14.95 | 15.45 | 0.00 | - | 5 | 221 | 26.22% |
| BX241115P00130000 | 2024-04-26 12:02PM EDT | 2024-11-15 | 14.20 | 15.75 | 16.55 | 0.00 | - | 1 | 323 | 27.67% |
| BX241220P00130000 | 2024-04-24 3:48PM EDT | 2024-12-20 | 14.77 | 16.40 | 17.50 | 0.00 | - | 30 | 434 | 28.13% |
| BX250117P00130000 | 2024-04-26 10:36AM EDT | 2025-01-17 | 15.30 | 16.95 | 17.50 | 0.00 | - | 4 | 1,916 | 26.58% |
| BX250321P00130000 | 2024-04-02 2:28PM EDT | 2025-03-21 | 16.90 | 18.10 | 18.75 | 0.00 | - | 1 | 2 | 26.75% |
| BX250620P00130000 | 2024-05-02 11:13AM EDT | 2025-06-20 | 20.40 | 19.35 | 20.65 | +0.25 | +1.24% | 1 | 150 | 27.46% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 23.59 | 21.65 | 23.05 | 0.00 | - | 2 | 10 | 26.89% |
| BX260116P00130000 | 2024-04-09 2:31PM EDT | 2026-01-16 | 22.89 | 21.40 | 23.00 | +3.29 | +16.79% | 5 | 39 | 26.20% |
© 2024 Yahoo. Todos os direitos reservados.