Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX231208C00060000 | 2023-11-07 2:42PM EST | 60.00 | 39.55 | 55.05 | 56.20 | 0.00 | - | - | 1 | 242.97% |
| BX231208C00065000 | 2023-11-09 9:57AM EST | 65.00 | 34.00 | 50.05 | 51.20 | 0.00 | - | - | 3 | 215.63% |
| BX231208C00070000 | 2023-11-09 9:50AM EST | 70.00 | 29.30 | 44.90 | 46.20 | 0.00 | - | - | 1 | 150.00% |
| BX231208C00075000 | 2023-11-09 9:50AM EST | 75.00 | 24.35 | 39.15 | 41.25 | 0.00 | - | - | 7 | 241.02% |
| BX231208C00089000 | 2023-11-02 9:45AM EST | 89.00 | 10.30 | 24.10 | 26.30 | 0.00 | - | 1 | 1 | 0.00% |
| BX231208C00090000 | 2023-12-04 3:11PM EST | 90.00 | 25.60 | 25.00 | 26.35 | +8.75 | +51.93% | 23 | 24 | 110.55% |
| BX231208C00093000 | 2023-12-04 9:36AM EST | 93.00 | 20.40 | 22.20 | 23.05 | +0.53 | +2.67% | 1 | 7 | 91.02% |
| BX231208C00094000 | 2023-11-29 9:36AM EST | 94.00 | 15.81 | 20.70 | 22.20 | 0.00 | - | 1 | 1 | 131.06% |
| BX231208C00095000 | 2023-12-04 1:22PM EST | 95.00 | 19.92 | 20.15 | 21.20 | +3.22 | +19.28% | 8 | 14 | 89.84% |
| BX231208C00096000 | 2023-11-30 10:30AM EST | 96.00 | 16.25 | 19.25 | 20.70 | 0.00 | - | 2 | 104 | 108.79% |
| BX231208C00097000 | 2023-11-28 3:48PM EST | 97.00 | 10.98 | 17.75 | 19.45 | 0.00 | - | 53 | 75 | 71.68% |
| BX231208C00098000 | 2023-12-01 12:46PM EST | 98.00 | 16.39 | 16.70 | 18.70 | 0.00 | - | 1 | 15 | 80.27% |
| BX231208C00099000 | 2023-12-04 1:02PM EST | 99.00 | 16.25 | 15.75 | 17.00 | +3.50 | +27.45% | 1 | 36 | 95.70% |
| BX231208C00100000 | 2023-12-04 1:47PM EST | 100.00 | 15.07 | 15.40 | 15.80 | +8.12 | +116.83% | 5 | 136 | 60.94% |
| BX231208C00101000 | 2023-12-04 1:02PM EST | 101.00 | 14.28 | 14.20 | 14.90 | +1.28 | +9.85% | 14 | 19 | 80.96% |
| BX231208C00102000 | 2023-12-04 12:46PM EST | 102.00 | 13.63 | 12.95 | 14.30 | +1.59 | +13.21% | 1 | 84 | 56.84% |
| BX231208C00103000 | 2023-12-01 2:28PM EST | 103.00 | 11.00 | 12.10 | 13.70 | 0.00 | - | 2 | 11 | 71.78% |
| BX231208C00104000 | 2023-12-04 10:22AM EST | 104.00 | 10.27 | 10.95 | 12.50 | +0.07 | +0.69% | 2 | 88 | 57.42% |
| BX231208C00105000 | 2023-12-04 12:35PM EST | 105.00 | 10.52 | 10.60 | 10.95 | +1.56 | +17.41% | 2 | 195 | 56.15% |
| BX231208C00106000 | 2023-12-04 12:11PM EST | 106.00 | 9.33 | 9.20 | 10.15 | +1.16 | +14.20% | 1 | 79 | 67.48% |
| BX231208C00107000 | 2023-12-04 3:00PM EST | 107.00 | 8.60 | 8.50 | 8.80 | +1.46 | +20.45% | 6 | 119 | 48.63% |
| BX231208C00108000 | 2023-12-01 1:12PM EST | 108.00 | 6.05 | 7.15 | 8.15 | -0.15 | -2.42% | 2 | 53 | 57.08% |
| BX231208C00109000 | 2023-12-01 10:23AM EST | 109.00 | 4.35 | 6.60 | 7.45 | 0.00 | - | 3 | 173 | 60.30% |
| BX231208C00110000 | 2023-12-04 1:01PM EST | 110.00 | 5.47 | 5.65 | 5.90 | +0.82 | +17.63% | 8 | 389 | 38.67% |
| BX231208C00111000 | 2023-12-04 12:27PM EST | 111.00 | 4.67 | 4.75 | 4.95 | +0.82 | +21.30% | 2 | 80 | 35.25% |
| BX231208C00112000 | 2023-12-04 3:55PM EST | 112.00 | 4.30 | 3.90 | 4.10 | +1.20 | +38.71% | 16 | 107 | 33.94% |
| BX231208C00113000 | 2023-12-04 3:45PM EST | 113.00 | 3.10 | 3.15 | 3.30 | +0.84 | +37.17% | 26 | 108 | 32.67% |
| BX231208C00114000 | 2023-12-04 2:38PM EST | 114.00 | 2.42 | 2.47 | 2.53 | +0.71 | +41.52% | 23 | 98 | 30.71% |
| BX231208C00115000 | 2023-12-04 3:47PM EST | 115.00 | 1.82 | 1.85 | 1.93 | +0.49 | +36.84% | 64 | 180 | 30.57% |
| BX231208C00116000 | 2023-12-04 3:55PM EST | 116.00 | 1.42 | 1.35 | 1.38 | +0.44 | +44.90% | 149 | 63 | 29.59% |
| BX231208C00117000 | 2023-12-04 3:57PM EST | 117.00 | 1.02 | 0.94 | 0.98 | +0.43 | +72.88% | 67 | 39 | 29.59% |
| BX231208C00118000 | 2023-12-04 2:05PM EST | 118.00 | 0.48 | 0.64 | 0.68 | +0.03 | +6.67% | 14 | 10 | 29.74% |
| BX231208C00119000 | 2023-12-04 2:38PM EST | 119.00 | 0.45 | 0.41 | 0.47 | +0.15 | +50.00% | 23 | 20 | 30.23% |
| BX231208C00120000 | 2023-12-04 3:04PM EST | 120.00 | 0.28 | 0.27 | 0.31 | +0.10 | +55.56% | 317 | 34 | 30.47% |
| BX231208C00121000 | 2023-12-04 3:49PM EST | 121.00 | 0.16 | 0.17 | 0.21 | +0.01 | +6.67% | 56 | 2 | 31.15% |
| BX231208C00122000 | 2023-12-04 11:22AM EST | 122.00 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 47 | 35 | 31.74% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX231208P00060000 | 2023-11-15 9:53AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| BX231208P00065000 | 2023-11-14 11:47AM EST | 65.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 1 | 255.08% |
| BX231208P00070000 | 2023-11-24 12:00PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 140.63% |
| BX231208P00075000 | 2023-10-30 9:03AM EST | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BX231208P00080000 | 2023-11-29 1:42PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 106.25% |
| BX231208P00082000 | 2023-11-27 12:31PM EST | 82.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 98.44% |
| BX231208P00083000 | 2023-11-30 10:47AM EST | 83.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 30 | 54 | 96.88% |
| BX231208P00084000 | 2023-11-13 10:08AM EST | 84.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 93.75% |
| BX231208P00085000 | 2023-11-27 11:29AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 411 | 90.63% |
| BX231208P00086000 | 2023-11-06 9:49AM EST | 86.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | - | 10 | 87.50% |
| BX231208P00087000 | 2023-11-27 12:31PM EST | 87.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| BX231208P00088000 | 2023-11-30 2:41PM EST | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 81.25% |
| BX231208P00089000 | 2023-12-04 11:07AM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 78.13% |
| BX231208P00090000 | 2023-11-29 10:05AM EST | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 42 | 75.00% |
| BX231208P00091000 | 2023-11-27 3:17PM EST | 91.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 26 | 71.88% |
| BX231208P00092000 | 2023-12-04 11:07AM EST | 92.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 25 | 68.75% |
| BX231208P00093000 | 2023-11-20 9:40AM EST | 93.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 65.63% |
| BX231208P00094000 | 2023-12-01 3:35PM EST | 94.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 62.50% |
| BX231208P00095000 | 2023-12-01 11:24AM EST | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 18 | 59.38% |
| BX231208P00096000 | 2023-12-04 10:11AM EST | 96.00 | 0.01 | 0.00 | 0.75 | -0.06 | -85.71% | 2 | 49 | 105.18% |
| BX231208P00097000 | 2023-11-30 3:27PM EST | 97.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 69 | 100.49% |
| BX231208P00098000 | 2023-12-04 2:42PM EST | 98.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 988 | 60.16% |
| BX231208P00099000 | 2023-12-04 3:49PM EST | 99.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 41 | 205 | 55.47% |
| BX231208P00100000 | 2023-12-04 12:34PM EST | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 66 | 53.91% |
| BX231208P00101000 | 2023-12-01 3:52PM EST | 101.00 | 0.03 | 0.00 | 0.93 | 0.00 | - | 8 | 26 | 86.33% |
| BX231208P00102000 | 2023-12-04 1:19PM EST | 102.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 62 | 50.39% |
| BX231208P00103000 | 2023-11-29 10:44AM EST | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 32 | 54.69% |
| BX231208P00104000 | 2023-12-01 10:02AM EST | 104.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 1 | 32 | 78.81% |
| BX231208P00105000 | 2023-12-01 12:27PM EST | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 226 | 57.03% |
| BX231208P00106000 | 2023-12-01 11:25AM EST | 106.00 | 0.13 | 0.01 | 0.35 | 0.00 | - | 7 | 63 | 57.32% |
| BX231208P00107000 | 2023-12-04 9:47AM EST | 107.00 | 0.07 | 0.01 | 1.31 | -0.03 | -30.00% | 8 | 285 | 63.97% |
| BX231208P00108000 | 2023-12-04 9:57AM EST | 108.00 | 0.07 | 0.02 | 0.62 | -0.09 | -56.25% | 30 | 159 | 57.42% |
| BX231208P00109000 | 2023-12-04 10:34AM EST | 109.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 6 | 126 | 31.45% |
| BX231208P00110000 | 2023-12-04 3:04PM EST | 110.00 | 0.15 | 0.11 | 0.14 | -0.17 | -53.12% | 735 | 137 | 29.69% |
| BX231208P00111000 | 2023-12-04 10:29AM EST | 111.00 | 0.29 | 0.19 | 0.24 | -0.17 | -36.96% | 15 | 37 | 29.59% |
| BX231208P00112000 | 2023-12-04 3:04PM EST | 112.00 | 0.39 | 0.32 | 0.38 | -0.46 | -54.12% | 23 | 18 | 29.10% |
| BX231208P00113000 | 2023-12-04 1:31PM EST | 113.00 | 0.62 | 0.54 | 0.57 | -0.42 | -40.38% | 41 | 21 | 28.37% |
| BX231208P00114000 | 2023-12-04 3:45PM EST | 114.00 | 0.90 | 0.81 | 0.87 | -0.61 | -40.40% | 19 | 35 | 28.32% |
| BX231208P00115000 | 2023-12-04 2:38PM EST | 115.00 | 1.26 | 1.21 | 1.25 | -0.90 | -41.67% | 374 | 11 | 27.95% |
| BX231208P00116000 | 2023-12-04 3:54PM EST | 116.00 | 1.77 | 1.70 | 1.74 | -1.20 | -40.40% | 27 | 1 | 27.74% |
| BX231208P00124000 | 2023-12-04 11:22AM EST | 124.00 | 9.15 | 7.75 | 8.80 | -3.20 | -25.91% | 2 | 0 | 48.24% |
| BX231208P00125000 | 2023-11-30 11:20AM EST | 125.00 | 13.45 | 9.25 | 9.70 | 0.00 | - | - | 11 | 47.66% |
| BX231208P00130000 | 2023-11-29 9:56AM EST | 130.00 | 19.70 | 13.45 | 15.40 | 0.00 | - | - | 2 | 92.87% |
© 2023 Yahoo. Todos los derechos reservados.