U.S. markets closed

Blackstone Inc. (BX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
115.54+1.26 (+1.10%)
Al cierre: 04:00PM EST
115.54 0.00 (0.00%)
Fuera de horario: 04:20PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX231208C000600002023-11-07 2:42PM EST60.0039.5555.0556.200.00--1242.97%
BX231208C000650002023-11-09 9:57AM EST65.0034.0050.0551.200.00--3215.63%
BX231208C000700002023-11-09 9:50AM EST70.0029.3044.9046.200.00--1150.00%
BX231208C000750002023-11-09 9:50AM EST75.0024.3539.1541.250.00--7241.02%
BX231208C000890002023-11-02 9:45AM EST89.0010.3024.1026.300.00-110.00%
BX231208C000900002023-12-04 3:11PM EST90.0025.6025.0026.35+8.75+51.93%2324110.55%
BX231208C000930002023-12-04 9:36AM EST93.0020.4022.2023.05+0.53+2.67%1791.02%
BX231208C000940002023-11-29 9:36AM EST94.0015.8120.7022.200.00-11131.06%
BX231208C000950002023-12-04 1:22PM EST95.0019.9220.1521.20+3.22+19.28%81489.84%
BX231208C000960002023-11-30 10:30AM EST96.0016.2519.2520.700.00-2104108.79%
BX231208C000970002023-11-28 3:48PM EST97.0010.9817.7519.450.00-537571.68%
BX231208C000980002023-12-01 12:46PM EST98.0016.3916.7018.700.00-11580.27%
BX231208C000990002023-12-04 1:02PM EST99.0016.2515.7517.00+3.50+27.45%13695.70%
BX231208C001000002023-12-04 1:47PM EST100.0015.0715.4015.80+8.12+116.83%513660.94%
BX231208C001010002023-12-04 1:02PM EST101.0014.2814.2014.90+1.28+9.85%141980.96%
BX231208C001020002023-12-04 12:46PM EST102.0013.6312.9514.30+1.59+13.21%18456.84%
BX231208C001030002023-12-01 2:28PM EST103.0011.0012.1013.700.00-21171.78%
BX231208C001040002023-12-04 10:22AM EST104.0010.2710.9512.50+0.07+0.69%28857.42%
BX231208C001050002023-12-04 12:35PM EST105.0010.5210.6010.95+1.56+17.41%219556.15%
BX231208C001060002023-12-04 12:11PM EST106.009.339.2010.15+1.16+14.20%17967.48%
BX231208C001070002023-12-04 3:00PM EST107.008.608.508.80+1.46+20.45%611948.63%
BX231208C001080002023-12-01 1:12PM EST108.006.057.158.15-0.15-2.42%25357.08%
BX231208C001090002023-12-01 10:23AM EST109.004.356.607.450.00-317360.30%
BX231208C001100002023-12-04 1:01PM EST110.005.475.655.90+0.82+17.63%838938.67%
BX231208C001110002023-12-04 12:27PM EST111.004.674.754.95+0.82+21.30%28035.25%
BX231208C001120002023-12-04 3:55PM EST112.004.303.904.10+1.20+38.71%1610733.94%
BX231208C001130002023-12-04 3:45PM EST113.003.103.153.30+0.84+37.17%2610832.67%
BX231208C001140002023-12-04 2:38PM EST114.002.422.472.53+0.71+41.52%239830.71%
BX231208C001150002023-12-04 3:47PM EST115.001.821.851.93+0.49+36.84%6418030.57%
BX231208C001160002023-12-04 3:55PM EST116.001.421.351.38+0.44+44.90%1496329.59%
BX231208C001170002023-12-04 3:57PM EST117.001.020.940.98+0.43+72.88%673929.59%
BX231208C001180002023-12-04 2:05PM EST118.000.480.640.68+0.03+6.67%141029.74%
BX231208C001190002023-12-04 2:38PM EST119.000.450.410.47+0.15+50.00%232030.23%
BX231208C001200002023-12-04 3:04PM EST120.000.280.270.31+0.10+55.56%3173430.47%
BX231208C001210002023-12-04 3:49PM EST121.000.160.170.21+0.01+6.67%56231.15%
BX231208C001220002023-12-04 11:22AM EST122.000.120.110.14+0.03+33.33%473531.74%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX231208P000600002023-11-15 9:53AM EST60.000.010.000.010.00--1181.25%
BX231208P000650002023-11-14 11:47AM EST65.000.050.000.530.00--1255.08%
BX231208P000700002023-11-24 12:00PM EST70.000.010.000.010.00-13140.63%
BX231208P000750002023-10-30 9:03AM EST75.000.440.000.000.00--350.00%
BX231208P000800002023-11-29 1:42PM EST80.000.010.000.010.00-116106.25%
BX231208P000820002023-11-27 12:31PM EST82.000.050.000.010.00-1198.44%
BX231208P000830002023-11-30 10:47AM EST83.000.070.000.010.00-305496.88%
BX231208P000840002023-11-13 10:08AM EST84.000.200.000.010.00-11693.75%
BX231208P000850002023-11-27 11:29AM EST85.000.010.000.010.00-1141190.63%
BX231208P000860002023-11-06 9:49AM EST86.000.370.000.010.00--1087.50%
BX231208P000870002023-11-27 12:31PM EST87.000.050.000.010.00-1184.38%
BX231208P000880002023-11-30 2:41PM EST88.000.020.000.010.00-11181.25%
BX231208P000890002023-12-04 11:07AM EST89.000.010.000.010.00-1978.13%
BX231208P000900002023-11-29 10:05AM EST90.000.030.000.010.00-204275.00%
BX231208P000910002023-11-27 3:17PM EST91.000.040.000.010.00-302671.88%
BX231208P000920002023-12-04 11:07AM EST92.000.020.000.01-0.02-50.00%12568.75%
BX231208P000930002023-11-20 9:40AM EST93.000.140.000.010.00-101465.63%
BX231208P000940002023-12-01 3:35PM EST94.000.040.000.010.00-120362.50%
BX231208P000950002023-12-01 11:24AM EST95.000.020.000.010.00-131859.38%
BX231208P000960002023-12-04 10:11AM EST96.000.010.000.75-0.06-85.71%249105.18%
BX231208P000970002023-11-30 3:27PM EST97.000.030.000.750.00-1069100.49%
BX231208P000980002023-12-04 2:42PM EST98.000.020.000.05-0.02-50.00%398860.16%
BX231208P000990002023-12-04 3:49PM EST99.000.010.010.03-0.02-66.67%4120555.47%
BX231208P001000002023-12-04 12:34PM EST100.000.030.000.05-0.02-40.00%16653.91%
BX231208P001010002023-12-01 3:52PM EST101.000.030.000.930.00-82686.33%
BX231208P001020002023-12-04 1:19PM EST102.000.030.000.080.00-16250.39%
BX231208P001030002023-11-29 10:44AM EST103.000.100.000.100.00-43254.69%
BX231208P001040002023-12-01 10:02AM EST104.000.060.001.280.00-13278.81%
BX231208P001050002023-12-01 12:27PM EST105.000.050.000.250.00-122657.03%
BX231208P001060002023-12-01 11:25AM EST106.000.130.010.350.00-76357.32%
BX231208P001070002023-12-04 9:47AM EST107.000.070.011.31-0.03-30.00%828563.97%
BX231208P001080002023-12-04 9:57AM EST108.000.070.020.62-0.09-56.25%3015957.42%
BX231208P001090002023-12-04 10:34AM EST109.000.100.050.10-0.12-54.55%612631.45%
BX231208P001100002023-12-04 3:04PM EST110.000.150.110.14-0.17-53.12%73513729.69%
BX231208P001110002023-12-04 10:29AM EST111.000.290.190.24-0.17-36.96%153729.59%
BX231208P001120002023-12-04 3:04PM EST112.000.390.320.38-0.46-54.12%231829.10%
BX231208P001130002023-12-04 1:31PM EST113.000.620.540.57-0.42-40.38%412128.37%
BX231208P001140002023-12-04 3:45PM EST114.000.900.810.87-0.61-40.40%193528.32%
BX231208P001150002023-12-04 2:38PM EST115.001.261.211.25-0.90-41.67%3741127.95%
BX231208P001160002023-12-04 3:54PM EST116.001.771.701.74-1.20-40.40%27127.74%
BX231208P001240002023-12-04 11:22AM EST124.009.157.758.80-3.20-25.91%2048.24%
BX231208P001250002023-11-30 11:20AM EST125.0013.459.259.700.00--1147.66%
BX231208P001300002023-11-29 9:56AM EST130.0019.7013.4515.400.00--292.87%