BX - Blackstone Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX230602C000500002023-05-26 2:04PM EDT50.0035.7536.1036.800.00-16257.81%
BX230602C000550002023-05-26 3:25PM EDT55.0030.9531.1031.800.00-11217.19%
BX230602C000650002023-05-23 12:46PM EDT65.0019.1021.0521.850.00--2143.75%
BX230602C000670002023-05-23 9:54AM EDT67.0018.1519.2019.750.00--2138.28%
BX230602C000690002023-05-25 10:22AM EDT69.0013.7517.2017.800.00--1130.47%
BX230602C000700002023-05-30 9:53AM EDT70.0016.3516.1016.70+2.57+18.65%1050.00%
BX230602C000710002023-05-25 9:45AM EDT71.0012.9015.1515.800.00--1110.55%
BX230602C000750002023-05-25 10:06AM EDT75.008.5511.1511.750.00-21678.52%
BX230602C000760002023-05-25 12:57PM EDT76.007.0510.2010.700.00-41072.27%
BX230602C000770002023-05-26 9:40AM EDT77.007.009.209.700.00-11266.02%
BX230602C000780002023-05-25 12:25PM EDT78.007.778.308.70+2.72+53.86%12267.58%
BX230602C000790002023-05-26 10:26AM EDT79.005.907.307.800.00-1966.41%
BX230602C000800002023-05-30 10:50AM EDT80.006.426.406.65+0.97+17.80%4010756.64%
BX230602C000810002023-05-30 3:02PM EDT81.005.455.405.70+0.18+3.42%35351.56%
BX230602C000820002023-05-30 3:26PM EDT82.004.704.554.80+0.15+3.30%14445652.44%
BX230602C000830002023-05-30 2:23PM EDT83.003.453.703.90+0.06+1.77%418150.20%
BX230602C000840002023-05-30 3:49PM EDT84.003.202.853.10+0.33+11.50%2434852.73%
BX230602C000850002023-05-30 3:46PM EDT85.002.412.262.36+0.20+9.05%4133750.39%
BX230602C000860002023-05-30 3:52PM EDT86.001.731.681.74-0.01-0.57%6828049.12%
BX230602C000870002023-05-30 3:54PM EDT87.001.261.181.25-0.03-2.33%1537,92448.83%
BX230602C000880002023-05-30 3:28PM EDT88.000.860.800.87-0.07-7.53%4973,31648.83%
BX230602C000890002023-05-30 3:51PM EDT89.000.570.520.57-0.05-8.06%3748,22148.29%
BX230602C000900002023-05-30 3:43PM EDT90.000.350.300.38-0.07-16.67%1,3403,85549.02%
BX230602C000910002023-05-30 3:43PM EDT91.000.210.170.23-0.05-19.23%68111048.63%
BX230602C000920002023-05-30 3:46PM EDT92.000.120.090.13-0.07-36.84%4097148.05%
BX230602C000930002023-05-30 3:35PM EDT93.000.060.050.08-0.04-40.00%698748.83%
BX230602C000940002023-05-30 3:45PM EDT94.000.030.020.04-0.01-25.00%22329848.05%
BX230602C000950002023-05-30 11:22AM EDT95.000.020.010.02-0.04-66.67%52010647.66%
BX230602C000960002023-05-30 9:37AM EDT96.000.020.000.02-0.01-33.33%15552.34%
BX230602C000970002023-05-30 12:35PM EDT97.000.010.000.02-0.04-80.00%16851.56%
BX230602C000980002023-05-24 3:03PM EDT98.000.020.000.020.00-107056.25%
BX230602C000990002023-05-22 1:23PM EDT99.000.020.000.020.00-1359.38%
BX230602C001000002023-05-09 3:06PM EDT100.000.060.000.010.00-23659.38%
BX230602C001010002023-05-12 3:38PM EDT101.000.030.000.020.00-11167.19%
BX230602C001030002023-05-15 10:04AM EDT103.000.020.000.020.00-212375.00%
BX230602C001050002023-05-02 3:15PM EDT105.000.090.000.010.00-2876.56%
BX230602C001100002023-05-15 10:06AM EDT110.000.010.000.010.00-21693.75%
BX230602C001250002023-05-15 11:47AM EDT125.000.020.000.010.00-22137.50%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX230602P000500002023-05-26 9:35AM EDT50.000.010.000.010.00-1015200.00%
BX230602P000550002023-05-26 9:35AM EDT55.000.010.000.010.00-612168.75%
BX230602P000600002023-05-16 3:50PM EDT60.000.050.000.010.00-3530137.50%
BX230602P000650002023-05-25 11:04AM EDT65.000.030.000.020.00-1321118.75%
BX230602P000670002023-05-26 9:33AM EDT67.000.010.000.020.00-38106.25%
BX230602P000680002023-05-23 10:13AM EDT68.000.020.000.010.00--393.75%
BX230602P000690002023-05-30 11:52AM EDT69.000.020.000.02-0.03-60.00%133095.31%
BX230602P000700002023-05-30 9:33AM EDT70.000.010.000.03-0.01-50.00%1023093.75%
BX230602P000710002023-05-30 9:30AM EDT71.000.010.010.02-0.01-50.00%32789.06%
BX230602P000720002023-05-30 10:32AM EDT72.000.020.000.02-0.01-33.33%333579.69%
BX230602P000730002023-05-30 2:52PM EDT73.000.010.000.02-0.01-50.00%619473.44%
BX230602P000740002023-05-26 12:08PM EDT74.000.040.000.020.00-267168.75%
BX230602P000750002023-05-30 9:37AM EDT75.000.040.000.030.00-1627866.41%
BX230602P000760002023-05-30 2:54PM EDT76.000.020.010.03-0.03-60.00%2810363.28%
BX230602P000770002023-05-30 2:30PM EDT77.000.040.020.03-0.05-55.56%639259.38%
BX230602P000780002023-05-30 3:45PM EDT78.000.040.030.04-0.09-69.23%3034656.25%
BX230602P000790002023-05-30 3:17PM EDT79.000.060.040.06-0.12-66.67%33920553.52%
BX230602P000800002023-05-30 3:11PM EDT80.000.100.050.08-0.18-64.29%7438151.56%
BX230602P000810002023-05-30 3:49PM EDT81.000.120.110.13-0.28-70.00%3416349.81%
BX230602P000820002023-05-30 3:44PM EDT82.000.200.190.22-0.37-64.91%8436849.02%
BX230602P000830002023-05-30 3:55PM EDT83.000.350.320.37-0.44-55.70%25320548.73%
BX230602P000840002023-05-30 3:30PM EDT84.000.500.520.57-0.60-54.55%492,26447.66%
BX230602P000850002023-05-30 3:51PM EDT85.000.840.810.86-0.60-41.67%811,08546.92%
BX230602P000860002023-05-30 3:31PM EDT86.001.251.211.28-0.67-34.90%1417647.17%
BX230602P000870002023-05-30 3:30PM EDT87.001.691.701.79-0.78-31.58%546546.88%
BX230602P000880002023-05-30 12:26PM EDT88.002.912.322.40-0.14-4.59%73746.39%
BX230602P000890002023-05-26 3:58PM EDT89.003.933.003.150.00-885247.46%
BX230602P000900002023-05-26 3:58PM EDT90.004.303.754.00-0.35-7.53%55850.00%
BX230602P000910002023-05-25 9:49AM EDT91.007.304.654.850.00-11249.81%
BX230602P000920002023-05-25 3:50PM EDT92.008.405.405.800.00-1253.52%
BX230602P000930002023-05-30 10:33AM EDT93.006.656.456.75-3.80-36.36%5056.06%
BX230602P000940002023-05-26 10:00AM EDT94.0010.407.257.800.00-1066.50%
BX230602P000950002023-05-26 10:00AM EDT95.0011.408.258.900.00-1080.47%
BX230602P000960002023-05-22 1:14PM EDT96.0011.909.259.850.00-6082.91%
BX230602P000980002023-05-24 2:11PM EDT98.0015.7011.2511.900.00-1099.02%
BX230602P000990002023-05-23 9:53AM EDT99.0014.2012.3512.850.00--0100.59%
BX230602P001000002023-05-05 12:38PM EDT100.0017.5013.3513.850.00-1050.00%
BX230602P001040002023-05-22 1:14PM EDT104.0019.9017.3017.850.00-50127.34%
BX230602P001050002023-05-30 1:16PM EDT105.0019.5218.3018.95+0.01+0.05%1091.41%
BX230602P001200002023-05-26 3:25PM EDT120.0034.5533.2033.85+0.53+1.56%10199.22%