Mercado fechará em 1 h 12 min
BOVESPA
127.236,12 +1.311,93 (+1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.717,51 -10,47 (-0,02%) PETROLEO CRU
79,09 +0,09 (+0,11%) OURO
2.315,90 +4,90 (+0,21%) Bitcoin USD
59.246,43 +705,72 (+1,21%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:48PM EDT. Mercado aberto.
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00090000 | 2024-05-02 10:56AM EDT | 2024-06-21 | 27.67 | 28.05 | 30.35 | -4.03 | -12.71% | 1 | 168 | 52.27% |
| BX240719C00090000 | 2024-02-01 3:55PM EDT | 2024-07-19 | 35.82 | 38.80 | 40.25 | 0.00 | - | - | 1 | 112.43% |
| BX240816C00090000 | 2024-04-23 3:22PM EDT | 2024-08-16 | 35.64 | 29.15 | 31.85 | 0.00 | - | - | 18 | 50.37% |
| BX240920C00090000 | 2024-04-03 3:47PM EDT | 2024-09-20 | 38.10 | 29.15 | 32.15 | 0.00 | - | 1 | 3 | 45.70% |
| BX241018C00090000 | 2024-04-09 10:22AM EDT | 2024-10-18 | 42.09 | 31.15 | 32.00 | 0.00 | - | 1 | 312 | 40.87% |
| BX241115C00090000 | 2024-03-13 1:55PM EDT | 2024-11-15 | 39.00 | 36.30 | 37.80 | 0.00 | - | 46 | 134 | 61.07% |
| BX241220C00090000 | 2024-03-13 1:10PM EDT | 2024-12-20 | 39.05 | 36.40 | 37.30 | 0.00 | - | 1 | 2 | 55.54% |
| BX250117C00090000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 32.47 | 32.70 | 33.85 | -1.73 | -5.06% | 1 | 330 | 41.10% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 2025-03-21 | 34.80 | 33.35 | 34.05 | 0.00 | - | 20 | 20 | 37.61% |
| BX250620C00090000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 37.15 | 34.35 | 36.50 | 0.00 | - | 25 | 94 | 40.60% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 2025-12-19 | 38.60 | 35.75 | 37.25 | 0.00 | - | 2 | 242 | 35.63% |
| BX260116C00090000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 39.15 | 36.10 | 38.50 | 0.00 | - | 28 | 240 | 37.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00090000 | 2024-05-01 9:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 262 | 131.25% |
| BX240517P00090000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | 0.00 | - | 51 | 77 | 58.98% |
| BX240524P00090000 | 2024-04-18 2:02PM EDT | 2024-05-24 | 0.23 | 0.01 | 1.15 | 0.00 | - | 2 | 2 | 75.83% |
| BX240531P00090000 | 2024-04-22 12:21PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 0 | 60.45% |
| BX240621P00090000 | 2024-05-02 2:32PM EDT | 2024-06-21 | 0.12 | 0.04 | 0.13 | -0.03 | -20.00% | 339 | 6,986 | 38.38% |
| BX240719P00090000 | 2024-04-30 11:21AM EDT | 2024-07-19 | 0.50 | 0.08 | 0.72 | 0.00 | - | 24 | 4,127 | 43.04% |
| BX240816P00090000 | 2024-05-02 10:57AM EDT | 2024-08-16 | 0.80 | 0.56 | 2.15 | +0.13 | +19.40% | 1 | 4 | 50.39% |
| BX240920P00090000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 0.90 | 0.90 | 1.61 | 0.00 | - | 11 | 1,743 | 39.92% |
| BX241018P00090000 | 2024-04-26 10:48AM EDT | 2024-10-18 | 1.17 | 1.18 | 1.35 | 0.00 | - | 1 | 729 | 34.62% |
| BX241115P00090000 | 2024-04-30 1:45PM EDT | 2024-11-15 | 1.94 | 1.72 | 1.87 | 0.00 | - | 2 | 478 | 35.41% |
| BX241220P00090000 | 2024-04-18 10:34AM EDT | 2024-12-20 | 2.76 | 1.95 | 2.15 | 0.00 | - | 34 | 150 | 34.16% |
| BX250117P00090000 | 2024-05-02 2:15PM EDT | 2025-01-17 | 2.46 | 2.33 | 2.55 | -0.17 | -6.46% | 30 | 2,588 | 34.20% |
| BX250321P00090000 | 2024-04-16 11:46AM EDT | 2025-03-21 | 4.30 | 2.28 | 4.40 | 0.00 | - | 1 | 32 | 37.82% |
| BX250620P00090000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 3.30 | 4.05 | 4.45 | 0.00 | - | 1 | 371 | 33.58% |
| BX251219P00090000 | 2024-05-02 10:10AM EDT | 2025-12-19 | 6.75 | 5.45 | 6.40 | +0.61 | +9.93% | 1 | 190 | 32.92% |
| BX260116P00090000 | 2024-05-02 2:05PM EDT | 2026-01-16 | 6.65 | 4.75 | 6.50 | -0.10 | -1.48% | 812 | 1,919 | 32.41% |
© 2024 Yahoo. Todos os direitos reservados.