Mercado fechará em 14 mins
BOVESPA
127.365,54 +1.441,35 (+1,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.913,46 +185,48 (+0,33%) PETROLEO CRU
79,05 +0,05 (+0,06%) OURO
2.312,00 +1,00 (+0,04%) Bitcoin USD
59.172,56 +1.708,23 (+2,97%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00140000 | 2024-04-30 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 103 | 78.13% |
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 0.70 | 0.01 | 0.75 | 0.00 | - | 1 | 17 | 68.16% |
| BX240517C00140000 | 2024-05-02 2:09PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 2 | 1,272 | 33.59% |
| BX240524C00140000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.38 | 0.00 | - | 2 | 34 | 42.68% |
| BX240531C00140000 | 2024-04-26 10:39AM EDT | 2024-05-31 | 0.26 | 0.01 | 0.17 | 0.00 | - | 1 | 2 | 31.79% |
| BX240621C00140000 | 2024-05-02 1:37PM EDT | 2024-06-21 | 0.30 | 0.33 | 0.38 | 0.00 | - | 48 | 5,176 | 28.66% |
| BX240719C00140000 | 2024-05-02 11:24AM EDT | 2024-07-19 | 0.90 | 0.94 | 1.08 | -0.20 | -18.18% | 6 | 2,154 | 30.10% |
| BX240816C00140000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 1.70 | 1.58 | 1.69 | 0.00 | - | 5 | 245 | 29.82% |
| BX240920C00140000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 2.30 | 2.40 | 2.48 | -0.12 | -4.96% | 36 | 3,365 | 29.74% |
| BX241018C00140000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 3.00 | 3.25 | 3.40 | 0.00 | - | 16 | 668 | 30.88% |
| BX241115C00140000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 3.45 | 3.90 | 4.10 | -0.48 | -12.21% | 4 | 64 | 31.07% |
| BX241220C00140000 | 2024-05-02 1:15PM EDT | 2024-12-20 | 4.55 | 4.60 | 4.80 | -0.94 | -17.12% | 1 | 415 | 30.82% |
| BX250117C00140000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 5.00 | 5.30 | 5.55 | -0.10 | -1.96% | 6 | 1,912 | 31.25% |
| BX250321C00140000 | 2024-05-01 2:18PM EDT | 2025-03-21 | 6.35 | 6.45 | 6.85 | 0.00 | - | 16 | 89 | 31.26% |
| BX250620C00140000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 7.90 | 8.10 | 9.00 | +0.75 | +10.49% | 2 | 65 | 32.15% |
| BX251219C00140000 | 2024-04-24 12:40PM EDT | 2025-12-19 | 13.53 | 11.05 | 12.85 | 0.00 | - | 5 | 165 | 33.33% |
| BX260116C00140000 | 2024-04-29 1:11PM EDT | 2026-01-16 | 13.55 | 11.40 | 13.70 | 0.00 | - | 15 | 191 | 33.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00140000 | 2024-05-02 12:39PM EDT | 2024-05-17 | 21.65 | 20.00 | 21.85 | +3.50 | +19.28% | 5 | 3 | 59.81% |
| BX240621P00140000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 22.05 | 20.25 | 21.35 | 0.00 | - | 447 | 170 | 25.73% |
| BX240719P00140000 | 2024-04-29 9:34AM EDT | 2024-07-19 | 17.10 | 20.10 | 22.05 | 0.00 | - | 20 | 87 | 28.81% |
| BX240920P00140000 | 2024-04-02 2:16PM EDT | 2024-09-20 | 18.15 | 21.35 | 22.30 | 0.00 | - | 36 | 43 | 23.06% |
| BX241018P00140000 | 2024-04-10 9:30AM EDT | 2024-10-18 | 16.55 | 21.80 | 22.55 | 0.00 | - | 3 | 34 | 22.39% |
| BX241115P00140000 | 2024-04-23 12:17PM EDT | 2024-11-15 | 20.25 | 22.60 | 23.45 | 0.00 | - | 3 | 11 | 24.61% |
| BX241220P00140000 | 2024-04-09 3:48PM EDT | 2024-12-20 | 17.60 | 23.25 | 23.95 | 0.00 | - | 1 | 2 | 24.47% |
| BX250117P00140000 | 2024-04-10 1:01PM EDT | 2025-01-17 | 20.65 | 23.50 | 24.25 | 0.00 | - | 100 | 230 | 24.09% |
| BX250321P00140000 | 2024-04-18 1:07PM EDT | 2025-03-21 | 26.05 | 24.30 | 25.05 | 0.00 | - | - | 1 | 23.85% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 2025-06-20 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 29.20% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 2025-12-19 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 21.94% |
| BX260116P00140000 | 2024-03-28 11:59AM EDT | 2026-01-16 | 24.52 | 26.00 | 27.70 | 0.00 | - | 1 | 6 | 22.06% |
© 2024 Yahoo. Todos os direitos reservados.