Mercado abrirá em 9 h 16 min
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
79,12 +0,17 (+0,22%) OURO
2.309,70 +0,10 (+0,00%) Bitcoin USD
59.755,74 +2.271,40 (+3,95%)
Blackstone Inc. (BX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00145000 | 2024-04-29 11:28AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 131.25% |
| BX240510C00145000 | 2024-04-03 3:04PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 83.40% |
| BX240517C00145000 | 2024-05-02 12:10PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.67 | +0.01 | +50.00% | 2 | 2,127 | 59.47% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 2024-05-24 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 56.59% |
| BX240531C00145000 | 2024-04-26 11:48AM EDT | 2024-05-31 | 0.06 | 0.00 | 1.28 | 0.00 | - | 2 | 1 | 59.40% |
| BX240621C00145000 | 2024-05-02 2:43PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.19 | 0.00 | - | 21 | 2,600 | 29.25% |
| BX240719C00145000 | 2024-05-01 1:59PM EDT | 2024-07-19 | 0.73 | 0.49 | 1.15 | 0.00 | - | 1 | 1,651 | 35.11% |
| BX240816C00145000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 0.89 | 0.78 | 1.09 | -0.26 | -22.61% | 20 | 292 | 29.66% |
| BX240920C00145000 | 2024-05-01 9:41AM EDT | 2024-09-20 | 1.30 | 1.45 | 1.71 | 0.00 | - | 3 | 768 | 29.44% |
| BX241018C00145000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 2.19 | 2.01 | 2.60 | 0.00 | - | 5 | 404 | 31.04% |
| BX241115C00145000 | 2024-04-30 10:23AM EDT | 2024-11-15 | 3.20 | 2.74 | 3.05 | 0.00 | - | 4 | 239 | 30.53% |
| BX241220C00145000 | 2024-05-02 1:15PM EDT | 2024-12-20 | 3.47 | 3.40 | 3.75 | -1.47 | -29.76% | 1 | 371 | 30.54% |
| BX250117C00145000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 4.18 | 4.00 | 5.35 | -0.46 | -9.91% | 33 | 2,173 | 33.69% |
| BX250321C00145000 | 2024-05-01 2:13PM EDT | 2025-03-21 | 5.15 | 5.05 | 5.95 | 0.00 | - | 10 | 14 | 31.77% |
| BX250620C00145000 | 2024-04-04 12:49PM EDT | 2025-06-20 | 12.74 | 6.55 | 7.30 | 0.00 | - | 6 | 353 | 31.04% |
| BX251219C00145000 | 2024-04-18 11:11AM EDT | 2025-12-19 | 12.57 | 9.05 | 10.50 | 0.00 | - | 3 | 27 | 31.50% |
| BX260116C00145000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 9.90 | 9.85 | 10.80 | -0.51 | -4.90% | 15 | 42 | 31.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 26.43 | 24.35 | 27.70 | 0.00 | - | 1 | 0 | 89.94% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 2024-06-21 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 2024-07-19 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240816P00145000 | 2024-04-15 2:04PM EDT | 2024-08-16 | 25.75 | 24.40 | 28.30 | 0.00 | - | - | 1 | 37.48% |
| BX240920P00145000 | 2024-03-07 4:42PM EDT | 2024-09-20 | 23.20 | 20.40 | 22.45 | 0.00 | - | 2 | 80 | 0.00% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 2024-10-18 | 20.38 | 26.05 | 27.25 | 0.00 | - | 1 | 2 | 24.41% |
| BX241115P00145000 | 2024-04-29 3:35PM EDT | 2024-11-15 | 25.95 | 26.80 | 28.55 | 0.00 | - | 1 | 0 | 28.54% |
| BX250117P00145000 | 2024-04-29 3:35PM EDT | 2025-01-17 | 26.57 | 27.10 | 28.30 | 0.00 | - | 1 | 9 | 23.95% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 2025-06-20 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 19.85% |
© 2024 Yahoo. Todos os direitos reservados.