Mercado fechará em 1 h 30 min
BOVESPA
127.196,08 +1.271,89 (+1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.701,36 -26,62 (-0,05%) PETROLEO CRU
78,76 -0,24 (-0,30%) OURO
2.314,40 +3,40 (+0,15%) Bitcoin USD
59.090,57 +1.142,26 (+1,97%)
Blackstone Inc. (BX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:30PM EDT. Mercado aberto.
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00095000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 28.00 | 24.40 | 25.25 | 0.00 | - | 11 | 348 | 49.46% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 2024-07-19 | 35.16 | 23.25 | 26.60 | 0.00 | - | - | 1 | 51.93% |
| BX240816C00095000 | 2024-04-19 3:00PM EDT | 2024-08-16 | 25.25 | 24.05 | 26.95 | 0.00 | - | 1 | 1 | 46.95% |
| BX240920C00095000 | 2024-04-25 12:01PM EDT | 2024-09-20 | 28.30 | 26.15 | 26.65 | 0.00 | - | 4 | 11 | 39.01% |
| BX241018C00095000 | 2024-04-05 3:55PM EDT | 2024-10-18 | 35.70 | 26.90 | 27.45 | 0.00 | - | 1 | 89 | 39.77% |
| BX241115C00095000 | 2024-04-02 12:43PM EDT | 2024-11-15 | 34.90 | 27.35 | 28.00 | 0.00 | - | 15 | 28 | 39.31% |
| BX241220C00095000 | 2024-04-16 1:29PM EDT | 2024-12-20 | 31.95 | 27.90 | 28.55 | 0.00 | - | 2 | 49 | 38.43% |
| BX250117C00095000 | 2024-04-18 2:22PM EDT | 2025-01-17 | 30.10 | 28.45 | 29.15 | 0.00 | - | 27 | 703 | 38.50% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 2025-03-21 | 32.40 | 29.25 | 30.10 | 0.00 | - | 2 | 22 | 37.56% |
| BX250620C00095000 | 2024-04-25 1:05PM EDT | 2025-06-20 | 33.75 | 30.35 | 31.35 | 0.00 | - | 2 | 133 | 36.57% |
| BX251219C00095000 | 2024-04-25 1:17PM EDT | 2025-12-19 | 35.55 | 32.05 | 33.25 | 0.00 | - | 12 | 47 | 34.64% |
| BX260116C00095000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 36.20 | 32.55 | 34.20 | 0.00 | - | 4 | 48 | 35.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00095000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 41 | 106.25% |
| BX240517P00095000 | 2024-04-29 1:03PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.08 | 0.00 | - | 10 | 257 | 52.15% |
| BX240524P00095000 | 2024-05-01 10:31AM EDT | 2024-05-24 | 0.17 | 0.02 | 0.37 | 0.00 | - | 1 | 7 | 50.39% |
| BX240531P00095000 | 2024-04-30 9:53AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 50.34% |
| BX240621P00095000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.39 | 0.14 | 0.65 | 0.00 | - | 10 | 4,197 | 43.70% |
| BX240719P00095000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 0.57 | 0.02 | 0.82 | 0.00 | - | 2 | 134 | 37.26% |
| BX240816P00095000 | 2024-05-02 10:17AM EDT | 2024-08-16 | 1.45 | 0.98 | 1.16 | +0.24 | +19.83% | 300 | 35 | 35.25% |
| BX240920P00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 1.79 | 1.35 | 1.61 | 0.00 | - | 1 | 470 | 33.84% |
| BX241018P00095000 | 2024-04-25 11:08AM EDT | 2024-10-18 | 2.13 | 1.87 | 2.10 | 0.00 | - | 1 | 892 | 33.81% |
| BX241115P00095000 | 2024-04-19 11:40AM EDT | 2024-11-15 | 3.20 | 2.48 | 2.64 | 0.00 | - | 2 | 101 | 34.05% |
| BX241220P00095000 | 2024-04-30 1:27PM EDT | 2024-12-20 | 3.13 | 2.90 | 3.00 | 0.00 | - | 400 | 623 | 32.97% |
| BX250117P00095000 | 2024-04-25 11:54AM EDT | 2025-01-17 | 3.55 | 3.30 | 3.50 | +0.10 | +2.90% | 2 | 2,303 | 33.14% |
| BX250321P00095000 | 2024-04-29 10:43AM EDT | 2025-03-21 | 3.90 | 3.95 | 4.25 | 0.00 | - | 1 | 244 | 32.31% |
| BX250620P00095000 | 2024-04-25 3:25PM EDT | 2025-06-20 | 5.30 | 3.85 | 6.45 | 0.00 | - | 1 | 451 | 34.75% |
| BX251219P00095000 | 2024-05-02 10:10AM EDT | 2025-12-19 | 8.25 | 6.35 | 7.65 | -0.75 | -8.33% | 2 | 437 | 31.65% |
| BX260116P00095000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 8.05 | 7.35 | 7.90 | -0.35 | -4.17% | 26 | 1,539 | 31.47% |
© 2024 Yahoo. Todos os direitos reservados.