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
79,20 +0,25 (+0,32%) OURO
2.312,70 +3,10 (+0,13%) Bitcoin USD
59.242,15 +1.331,81 (+2,30%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00135000 | 2024-04-23 11:48AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.02 | 0.00 | - | 20 | 79 | 65.63% |
| BX240510C00135000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.25 | 0.01 | 0.42 | -0.15 | -37.50% | 8 | 20 | 57.47% |
| BX240517C00135000 | 2024-05-02 2:42PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | 0.00 | - | 112 | 2,146 | 29.59% |
| BX240524C00135000 | 2024-05-01 11:18AM EDT | 2024-05-24 | 0.19 | 0.06 | 1.00 | 0.00 | - | 5 | 70 | 45.75% |
| BX240531C00135000 | 2024-05-02 12:28PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.52 | -0.23 | -53.49% | 2 | 9 | 33.20% |
| BX240607C00135000 | 2024-05-01 2:00PM EDT | 2024-06-07 | 0.40 | 0.28 | 0.97 | 0.00 | - | 5 | 6 | 35.74% |
| BX240621C00135000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.82 | +0.16 | +29.63% | 387 | 5,939 | 28.91% |
| BX240719C00135000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 1.77 | 1.56 | 2.79 | +0.17 | +10.62% | 7 | 693 | 36.16% |
| BX240816C00135000 | 2024-05-01 12:10PM EDT | 2024-08-16 | 2.34 | 2.34 | 2.61 | 0.00 | - | 6 | 213 | 30.19% |
| BX240920C00135000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 3.45 | 3.30 | 3.50 | -0.35 | -9.21% | 7 | 675 | 29.88% |
| BX241018C00135000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 3.75 | 4.30 | 5.05 | -0.30 | -7.41% | 1 | 378 | 32.78% |
| BX241115C00135000 | 2024-05-02 2:33PM EDT | 2024-11-15 | 5.35 | 5.00 | 5.40 | +0.45 | +9.18% | 4 | 216 | 31.47% |
| BX241220C00135000 | 2024-04-25 12:20PM EDT | 2024-12-20 | 7.31 | 5.80 | 6.20 | 0.00 | - | 3 | 141 | 31.30% |
| BX250117C00135000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 6.65 | 6.55 | 7.00 | -0.10 | -1.48% | 11 | 948 | 31.70% |
| BX250321C00135000 | 2024-04-30 2:31PM EDT | 2025-03-21 | 8.10 | 6.85 | 8.30 | 0.00 | - | 3 | 19 | 31.49% |
| BX250620C00135000 | 2024-04-30 11:19AM EDT | 2025-06-20 | 10.20 | 8.05 | 11.95 | 0.00 | - | 3 | 188 | 35.20% |
| BX251219C00135000 | 2024-04-29 11:52AM EDT | 2025-12-19 | 14.98 | 12.50 | 14.10 | 0.00 | - | 1 | 112 | 32.91% |
| BX260116C00135000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 12.80 | 13.00 | 13.85 | 0.00 | - | 552 | 859 | 31.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00135000 | 2024-03-21 1:01PM EDT | 2024-05-03 | 7.37 | 15.00 | 19.50 | 0.00 | - | - | 1 | 166.46% |
| BX240510P00135000 | 2024-04-04 1:14PM EDT | 2024-05-10 | 8.90 | 14.50 | 18.05 | 0.00 | - | 2 | 2 | 51.66% |
| BX240517P00135000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 17.00 | 14.80 | 18.05 | +1.15 | +7.26% | 1 | 118 | 70.58% |
| BX240524P00135000 | 2024-04-09 11:48AM EDT | 2024-05-24 | 8.90 | 14.40 | 18.00 | 0.00 | - | - | 4 | 58.30% |
| BX240621P00135000 | 2024-04-22 9:42AM EDT | 2024-06-21 | 17.90 | 15.20 | 16.85 | 0.00 | - | 39 | 896 | 29.15% |
| BX240719P00135000 | 2024-04-22 9:42AM EDT | 2024-07-19 | 18.30 | 15.90 | 17.05 | 0.00 | - | 27 | 116 | 25.03% |
| BX240816P00135000 | 2024-04-09 1:21PM EDT | 2024-08-16 | 11.65 | 16.35 | 17.75 | 0.00 | - | 1 | 26 | 25.68% |
| BX240920P00135000 | 2024-04-17 2:29PM EDT | 2024-09-20 | 16.55 | 16.70 | 19.65 | 0.00 | - | 10 | 291 | 30.46% |
| BX241018P00135000 | 2024-05-02 3:35PM EDT | 2024-10-18 | 18.80 | 17.35 | 18.90 | +3.51 | +22.96% | 1 | 69 | 25.06% |
| BX241115P00135000 | 2024-02-14 3:21PM EDT | 2024-11-15 | 16.80 | 17.30 | 18.50 | 0.00 | - | 16 | 67 | 21.78% |
| BX241220P00135000 | 2024-04-09 10:22AM EDT | 2024-12-20 | 15.45 | 19.70 | 20.40 | 0.00 | - | 4 | 40 | 26.07% |
| BX250117P00135000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 19.97 | 20.05 | 20.70 | +0.19 | +0.96% | 1 | 104 | 25.48% |
| BX250321P00135000 | 2024-03-22 3:07PM EDT | 2025-03-21 | 18.20 | 22.30 | 23.85 | 0.00 | - | 1 | 1 | 30.45% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 2025-06-20 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 22.61% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 2025-12-19 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 28.28% |
| BX260116P00135000 | 2024-03-21 11:15AM EDT | 2026-01-16 | 21.20 | 26.60 | 27.60 | 0.00 | - | 2 | 9 | 28.13% |
© 2024 Yahoo. Todos os direitos reservados.