U.S. markets closed

Blackstone Inc. (BX)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
121.25-0.96 (-0.79%)
Al cierre: 04:00PM EDT
121.02 -0.23 (-0.19%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX240621C000400002023-05-22 11:18AM EDT40.0044.3749.0050.200.00-240.00%
BX240621C000450002023-07-11 12:25PM EDT45.0053.0055.3556.450.00-200.00%
BX240621C000500002024-06-13 12:45PM EDT50.0072.2069.2073.050.00-33460.55%
BX240621C000550002024-02-01 3:13PM EDT55.0069.1072.7074.450.00-100653.61%
BX240621C000600002024-05-03 3:13PM EDT60.0058.7058.7562.700.00-1161357.71%
BX240621C000650002023-11-17 11:41AM EDT65.0039.9564.1565.750.00-10123585.16%
BX240621C000700002024-04-01 12:37PM EDT70.0061.5548.8552.800.00-20295.80%
BX240621C000750002024-04-24 9:55AM EDT75.0049.8747.5050.700.00-112316.60%
BX240621C000800002024-03-21 9:33AM EDT80.0051.0036.1040.750.00-13910.00%
BX240621C000825002023-11-14 10:58AM EDT82.5023.6044.2545.400.00-2142357.37%
BX240621C000850002024-05-23 3:03PM EDT85.0039.2434.3537.100.00-10172178.81%
BX240621C000875002024-04-11 9:32AM EDT87.5039.7535.7538.300.00-3151249.81%
BX240621C000900002024-06-07 12:57PM EDT90.0029.0029.3032.950.00-2162188.09%
BX240621C000925002024-06-11 11:32AM EDT92.5027.4026.7530.600.00-1391179.88%
BX240621C000950002024-06-11 10:13AM EDT95.0023.9024.2528.100.00-4348166.89%
BX240621C000975002024-05-14 11:02AM EDT97.5025.8524.0026.350.00-31335141.60%
BX240621C001000002024-06-13 9:47AM EDT100.0022.6019.8522.100.00-2471111.04%
BX240621C001050002024-06-12 1:47PM EDT105.0020.1314.9017.900.00-21872559.38%
BX240621C001100002024-06-14 3:42PM EDT110.0011.389.9012.60-1.52-11.78%481,72780.37%
BX240621C001140002024-06-11 9:41AM EDT114.005.557.308.650.00--162.04%
BX240621C001150002024-06-14 2:27PM EDT115.006.406.357.75-1.47-18.68%92,28758.94%
BX240621C001160002024-06-12 11:09AM EDT116.009.304.855.900.00-461936.96%
BX240621C001170002024-06-14 11:06AM EDT117.004.094.655.95-1.64-28.62%101,00751.86%
BX240621C001180002024-06-14 12:32PM EDT118.003.403.854.10-4.48-56.85%920531.54%
BX240621C001190002024-06-14 3:48PM EDT119.003.103.103.30-3.55-53.38%2733329.74%
BX240621C001200002024-06-14 3:55PM EDT120.002.382.482.59-1.00-29.59%7163,60828.52%
BX240621C001210002024-06-14 3:55PM EDT121.001.811.881.98-1.11-38.01%13417027.69%
BX240621C001220002024-06-14 3:55PM EDT122.001.331.371.47-0.79-37.26%11471127.10%
BX240621C001230002024-06-14 3:24PM EDT123.000.970.951.06-0.64-39.75%6214626.71%
BX240621C001240002024-06-14 3:56PM EDT124.000.680.670.74-0.47-40.87%2,58937426.42%
BX240621C001250002024-06-14 3:54PM EDT125.000.450.440.53-0.40-47.06%4436,47526.81%
BX240621C001260002024-06-14 2:15PM EDT126.000.320.310.35-0.44-57.89%24148326.61%
BX240621C001270002024-06-14 3:47PM EDT127.000.220.210.25-0.30-57.69%4564527.30%
BX240621C001280002024-06-14 3:05PM EDT128.000.160.150.19-0.23-58.97%1618128.42%
BX240621C001290002024-06-14 10:09AM EDT129.000.120.070.17-0.09-42.86%310530.66%
BX240621C001300002024-06-14 3:00PM EDT130.000.130.100.15-0.04-23.53%327,51832.62%
BX240621C001310002024-06-13 3:12PM EDT131.000.140.060.630.00-2813851.37%
BX240621C001320002024-06-13 11:14AM EDT132.000.140.030.350.00-117546.29%
BX240621C001330002024-06-14 3:20PM EDT133.000.050.030.50-0.09-64.29%5115854.20%
BX240621C001340002024-06-12 3:10PM EDT134.000.150.002.180.00-233172.88%
BX240621C001350002024-06-14 3:13PM EDT135.000.050.050.100.00-1157,67242.38%
BX240621C001360002024-06-06 3:50PM EDT136.000.090.002.030.00-2477.78%
BX240621C001370002024-05-21 3:37PM EDT137.000.890.020.900.00--464.75%
BX240621C001380002024-05-28 3:53PM EDT138.000.410.020.770.00-14865.09%
BX240621C001390002024-05-31 9:39AM EDT139.000.120.000.070.00-1548.83%
BX240621C001400002024-06-14 1:40PM EDT140.000.040.000.22+0.03+300.00%164,78354.69%
BX240621C001450002024-06-14 12:20PM EDT145.000.050.010.04+0.04+400.00%252,21453.13%
BX240621C001500002024-06-12 1:28PM EDT150.000.080.010.510.00-15,20687.50%
BX240621C001550002024-06-14 1:14PM EDT155.000.030.001.27-0.22-88.00%6714117.38%
BX240621C001600002024-06-13 11:22AM EDT160.000.020.000.130.00-475287.70%
BX240621C001650002024-06-13 12:21PM EDT165.000.010.000.210.00-1256102.34%
BX240621C001700002024-06-12 9:30AM EDT170.000.010.000.010.00-412279.69%
BX240621C001750002024-06-12 9:30AM EDT175.000.020.000.010.00-86485.94%
BX240621C001800002024-06-12 9:30AM EDT180.000.010.000.010.00-43390.63%
BX240621C001850002024-06-12 9:30AM EDT185.000.010.000.010.00-43096.88%
BX240621C001900002024-06-12 9:30AM EDT190.000.010.000.010.00-311103.13%
BX240621C001950002024-06-12 9:30AM EDT195.000.010.000.010.00-4106109.38%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX240621P000400002024-04-29 11:36AM EDT40.000.010.000.010.00-3590250.00%
BX240621P000450002024-04-19 9:46AM EDT45.000.190.000.010.00-1421225.00%
BX240621P000500002024-06-11 10:33AM EDT50.000.010.000.010.00-11,911206.25%
BX240621P000550002024-04-29 11:37AM EDT55.000.010.000.010.00-241665181.25%
BX240621P000600002024-05-28 3:36PM EDT60.000.010.000.010.00-21,990162.50%
BX240621P000650002024-06-03 2:20PM EDT65.000.010.000.620.00-5911235.94%
BX240621P000700002024-06-03 11:01AM EDT70.000.010.000.010.00-41,383131.25%
BX240621P000750002024-06-03 10:03AM EDT75.000.020.000.010.00-1917112.50%
BX240621P000800002024-06-11 10:52AM EDT80.000.010.000.050.00-12,538116.41%
BX240621P000825002024-05-15 9:30AM EDT82.500.030.000.750.00-10524160.55%
BX240621P000850002024-06-06 12:06PM EDT85.000.040.001.270.00-1011,191167.29%
BX240621P000875002024-06-14 9:30AM EDT87.500.010.001.440.00-6436160.55%
BX240621P000900002024-06-13 9:30AM EDT90.000.010.000.850.00-56,653132.81%
BX240621P000925002024-06-13 3:57PM EDT92.500.030.000.020.00-21,55771.88%
BX240621P000950002024-06-05 9:35AM EDT95.000.100.011.520.00-1,6884,190129.39%
BX240621P000975002024-06-13 1:47PM EDT97.500.020.000.030.00-253,60960.94%
BX240621P001000002024-06-12 12:57PM EDT100.000.030.010.060.00-140,99960.94%
BX240621P001050002024-06-13 2:13PM EDT105.000.010.010.35-0.01-50.00%18,23361.52%
BX240621P001060002024-06-10 2:08PM EDT106.000.100.001.260.00--178.13%
BX240621P001070002024-06-10 3:17PM EDT107.000.130.001.820.00--182.72%
BX240621P001080002024-06-12 3:46PM EDT108.000.060.001.370.00--571.78%
BX240621P001090002024-06-14 9:55AM EDT109.000.200.000.07-0.09-31.03%2540.43%
BX240621P001100002024-06-14 3:25PM EDT110.000.070.040.250.00-2312,29748.34%
BX240621P001110002024-06-13 9:47AM EDT111.000.050.031.410.00-152160.25%
BX240621P001120002024-06-14 3:28PM EDT112.000.080.050.79-0.02-20.00%2157.81%
BX240621P001130002024-06-14 3:50PM EDT113.000.240.110.16+0.08+50.00%51333.89%
BX240621P001140002024-06-14 3:14PM EDT114.000.180.140.21-0.69-79.31%172432.62%
BX240621P001150002024-06-14 3:53PM EDT115.000.280.240.28+0.10+55.56%25017,94931.45%
BX240621P001160002024-06-14 3:10PM EDT116.000.340.300.36+0.09+36.00%5113729.93%
BX240621P001170002024-06-14 1:50PM EDT117.000.540.410.48+0.09+20.00%1,2641,05528.76%
BX240621P001180002024-06-14 2:52PM EDT118.000.710.600.67+0.24+51.06%7439528.17%
BX240621P001190002024-06-14 3:21PM EDT119.000.890.810.90+0.09+11.25%1361,45927.22%
BX240621P001200002024-06-14 3:46PM EDT120.001.221.141.19+0.36+41.86%9486,20326.17%
BX240621P001210002024-06-14 2:12PM EDT121.001.661.511.59+0.53+46.90%2036925.59%
BX240621P001220002024-06-14 3:28PM EDT122.002.232.012.11+0.71+46.71%4027125.44%
BX240621P001230002024-06-14 12:16PM EDT123.003.102.592.73+1.09+54.23%840425.42%
BX240621P001240002024-06-14 2:04PM EDT124.003.733.253.45+1.13+43.46%48325.68%
BX240621P001250002024-06-14 3:22PM EDT125.004.223.855.40+1.07+33.97%225,40546.75%
BX240621P001260002024-06-12 2:25PM EDT126.002.613.856.150.00-1027947.39%
BX240621P001270002024-06-12 2:53PM EDT127.003.804.856.250.00-62133.99%
BX240621P001280002024-06-07 2:26PM EDT128.0010.186.507.300.00-82538.82%
BX240621P001290002024-06-07 12:26PM EDT129.0010.806.608.350.00-11043.65%
BX240621P001300002024-06-14 1:17PM EDT130.009.057.6510.10+2.85+45.97%132,66263.62%
BX240621P001310002024-05-23 9:45AM EDT131.005.658.0511.650.00--178.17%
BX240621P001350002024-05-29 12:54PM EDT135.0014.0512.4014.60-4.00-22.16%26970.36%
BX240621P001360002024-06-03 9:43AM EDT136.0016.2513.0016.600.00-1196.44%
BX240621P001400002024-06-05 10:13AM EDT140.0020.2517.4520.600.00-1065.04%
BX240621P001450002024-02-22 11:25AM EDT145.0018.1518.2020.700.00-16180.00%
BX240621P001500002024-05-08 3:36PM EDT150.0030.2030.3034.150.00-12176.46%
BX240621P001550002024-05-08 3:36PM EDT155.0035.2235.3039.100.00-10191.26%
BX240621P001600002023-12-21 3:39PM EDT160.0032.7940.0543.300.00-21194.24%