BX - Blackstone Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602C00050000 | 2023-05-26 2:04PM EDT | 50.00 | 35.75 | 36.10 | 36.80 | 0.00 | - | 1 | 6 | 257.81% |
| BX230602C00055000 | 2023-05-26 3:25PM EDT | 55.00 | 30.95 | 31.10 | 31.80 | 0.00 | - | 1 | 1 | 217.19% |
| BX230602C00065000 | 2023-05-23 12:46PM EDT | 65.00 | 19.10 | 21.05 | 21.85 | 0.00 | - | - | 2 | 143.75% |
| BX230602C00067000 | 2023-05-23 9:54AM EDT | 67.00 | 18.15 | 19.20 | 19.75 | 0.00 | - | - | 2 | 138.28% |
| BX230602C00069000 | 2023-05-25 10:22AM EDT | 69.00 | 13.75 | 17.20 | 17.80 | 0.00 | - | - | 1 | 130.47% |
| BX230602C00070000 | 2023-05-30 9:53AM EDT | 70.00 | 16.35 | 16.10 | 16.70 | +2.57 | +18.65% | 1 | 0 | 50.00% |
| BX230602C00071000 | 2023-05-25 9:45AM EDT | 71.00 | 12.90 | 15.15 | 15.80 | 0.00 | - | - | 1 | 110.55% |
| BX230602C00075000 | 2023-05-25 10:06AM EDT | 75.00 | 8.55 | 11.15 | 11.75 | 0.00 | - | 2 | 16 | 78.52% |
| BX230602C00076000 | 2023-05-25 12:57PM EDT | 76.00 | 7.05 | 10.20 | 10.70 | 0.00 | - | 4 | 10 | 72.27% |
| BX230602C00077000 | 2023-05-26 9:40AM EDT | 77.00 | 7.00 | 9.20 | 9.70 | 0.00 | - | 1 | 12 | 66.02% |
| BX230602C00078000 | 2023-05-25 12:25PM EDT | 78.00 | 7.77 | 8.30 | 8.70 | +2.72 | +53.86% | 1 | 22 | 67.58% |
| BX230602C00079000 | 2023-05-26 10:26AM EDT | 79.00 | 5.90 | 7.30 | 7.80 | 0.00 | - | 1 | 9 | 66.41% |
| BX230602C00080000 | 2023-05-30 10:50AM EDT | 80.00 | 6.42 | 6.40 | 6.65 | +0.97 | +17.80% | 40 | 107 | 56.64% |
| BX230602C00081000 | 2023-05-30 3:02PM EDT | 81.00 | 5.45 | 5.40 | 5.70 | +0.18 | +3.42% | 3 | 53 | 51.56% |
| BX230602C00082000 | 2023-05-30 3:26PM EDT | 82.00 | 4.70 | 4.55 | 4.80 | +0.15 | +3.30% | 144 | 456 | 52.44% |
| BX230602C00083000 | 2023-05-30 2:23PM EDT | 83.00 | 3.45 | 3.70 | 3.90 | +0.06 | +1.77% | 4 | 181 | 50.20% |
| BX230602C00084000 | 2023-05-30 3:49PM EDT | 84.00 | 3.20 | 2.85 | 3.10 | +0.33 | +11.50% | 24 | 348 | 52.73% |
| BX230602C00085000 | 2023-05-30 3:46PM EDT | 85.00 | 2.41 | 2.26 | 2.36 | +0.20 | +9.05% | 41 | 337 | 50.39% |
| BX230602C00086000 | 2023-05-30 3:52PM EDT | 86.00 | 1.73 | 1.68 | 1.74 | -0.01 | -0.57% | 68 | 280 | 49.12% |
| BX230602C00087000 | 2023-05-30 3:54PM EDT | 87.00 | 1.26 | 1.18 | 1.25 | -0.03 | -2.33% | 153 | 7,924 | 48.83% |
| BX230602C00088000 | 2023-05-30 3:28PM EDT | 88.00 | 0.86 | 0.80 | 0.87 | -0.07 | -7.53% | 497 | 3,316 | 48.83% |
| BX230602C00089000 | 2023-05-30 3:51PM EDT | 89.00 | 0.57 | 0.52 | 0.57 | -0.05 | -8.06% | 374 | 8,221 | 48.29% |
| BX230602C00090000 | 2023-05-30 3:43PM EDT | 90.00 | 0.35 | 0.30 | 0.38 | -0.07 | -16.67% | 1,340 | 3,855 | 49.02% |
| BX230602C00091000 | 2023-05-30 3:43PM EDT | 91.00 | 0.21 | 0.17 | 0.23 | -0.05 | -19.23% | 681 | 110 | 48.63% |
| BX230602C00092000 | 2023-05-30 3:46PM EDT | 92.00 | 0.12 | 0.09 | 0.13 | -0.07 | -36.84% | 409 | 71 | 48.05% |
| BX230602C00093000 | 2023-05-30 3:35PM EDT | 93.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 69 | 87 | 48.83% |
| BX230602C00094000 | 2023-05-30 3:45PM EDT | 94.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 223 | 298 | 48.05% |
| BX230602C00095000 | 2023-05-30 11:22AM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 520 | 106 | 47.66% |
| BX230602C00096000 | 2023-05-30 9:37AM EDT | 96.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 55 | 52.34% |
| BX230602C00097000 | 2023-05-30 12:35PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 68 | 51.56% |
| BX230602C00098000 | 2023-05-24 3:03PM EDT | 98.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 70 | 56.25% |
| BX230602C00099000 | 2023-05-22 1:23PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 59.38% |
| BX230602C00100000 | 2023-05-09 3:06PM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 59.38% |
| BX230602C00101000 | 2023-05-12 3:38PM EDT | 101.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 67.19% |
| BX230602C00103000 | 2023-05-15 10:04AM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 23 | 75.00% |
| BX230602C00105000 | 2023-05-02 3:15PM EDT | 105.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 76.56% |
| BX230602C00110000 | 2023-05-15 10:06AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 93.75% |
| BX230602C00125000 | 2023-05-15 11:47AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 137.50% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602P00050000 | 2023-05-26 9:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 200.00% |
| BX230602P00055000 | 2023-05-26 9:35AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 168.75% |
| BX230602P00060000 | 2023-05-16 3:50PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 530 | 137.50% |
| BX230602P00065000 | 2023-05-25 11:04AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 321 | 118.75% |
| BX230602P00067000 | 2023-05-26 9:33AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 106.25% |
| BX230602P00068000 | 2023-05-23 10:13AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 93.75% |
| BX230602P00069000 | 2023-05-30 11:52AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 330 | 95.31% |
| BX230602P00070000 | 2023-05-30 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 230 | 93.75% |
| BX230602P00071000 | 2023-05-30 9:30AM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 27 | 89.06% |
| BX230602P00072000 | 2023-05-30 10:32AM EDT | 72.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 335 | 79.69% |
| BX230602P00073000 | 2023-05-30 2:52PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 194 | 73.44% |
| BX230602P00074000 | 2023-05-26 12:08PM EDT | 74.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 26 | 71 | 68.75% |
| BX230602P00075000 | 2023-05-30 9:37AM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 278 | 66.41% |
| BX230602P00076000 | 2023-05-30 2:54PM EDT | 76.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 28 | 103 | 63.28% |
| BX230602P00077000 | 2023-05-30 2:30PM EDT | 77.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 6 | 392 | 59.38% |
| BX230602P00078000 | 2023-05-30 3:45PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 30 | 346 | 56.25% |
| BX230602P00079000 | 2023-05-30 3:17PM EDT | 79.00 | 0.06 | 0.04 | 0.06 | -0.12 | -66.67% | 339 | 205 | 53.52% |
| BX230602P00080000 | 2023-05-30 3:11PM EDT | 80.00 | 0.10 | 0.05 | 0.08 | -0.18 | -64.29% | 74 | 381 | 51.56% |
| BX230602P00081000 | 2023-05-30 3:49PM EDT | 81.00 | 0.12 | 0.11 | 0.13 | -0.28 | -70.00% | 34 | 163 | 49.81% |
| BX230602P00082000 | 2023-05-30 3:44PM EDT | 82.00 | 0.20 | 0.19 | 0.22 | -0.37 | -64.91% | 84 | 368 | 49.02% |
| BX230602P00083000 | 2023-05-30 3:55PM EDT | 83.00 | 0.35 | 0.32 | 0.37 | -0.44 | -55.70% | 253 | 205 | 48.73% |
| BX230602P00084000 | 2023-05-30 3:30PM EDT | 84.00 | 0.50 | 0.52 | 0.57 | -0.60 | -54.55% | 49 | 2,264 | 47.66% |
| BX230602P00085000 | 2023-05-30 3:51PM EDT | 85.00 | 0.84 | 0.81 | 0.86 | -0.60 | -41.67% | 81 | 1,085 | 46.92% |
| BX230602P00086000 | 2023-05-30 3:31PM EDT | 86.00 | 1.25 | 1.21 | 1.28 | -0.67 | -34.90% | 141 | 76 | 47.17% |
| BX230602P00087000 | 2023-05-30 3:30PM EDT | 87.00 | 1.69 | 1.70 | 1.79 | -0.78 | -31.58% | 54 | 65 | 46.88% |
| BX230602P00088000 | 2023-05-30 12:26PM EDT | 88.00 | 2.91 | 2.32 | 2.40 | -0.14 | -4.59% | 7 | 37 | 46.39% |
| BX230602P00089000 | 2023-05-26 3:58PM EDT | 89.00 | 3.93 | 3.00 | 3.15 | 0.00 | - | 88 | 52 | 47.46% |
| BX230602P00090000 | 2023-05-26 3:58PM EDT | 90.00 | 4.30 | 3.75 | 4.00 | -0.35 | -7.53% | 5 | 58 | 50.00% |
| BX230602P00091000 | 2023-05-25 9:49AM EDT | 91.00 | 7.30 | 4.65 | 4.85 | 0.00 | - | 1 | 12 | 49.81% |
| BX230602P00092000 | 2023-05-25 3:50PM EDT | 92.00 | 8.40 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 53.52% |
| BX230602P00093000 | 2023-05-30 10:33AM EDT | 93.00 | 6.65 | 6.45 | 6.75 | -3.80 | -36.36% | 5 | 0 | 56.06% |
| BX230602P00094000 | 2023-05-26 10:00AM EDT | 94.00 | 10.40 | 7.25 | 7.80 | 0.00 | - | 1 | 0 | 66.50% |
| BX230602P00095000 | 2023-05-26 10:00AM EDT | 95.00 | 11.40 | 8.25 | 8.90 | 0.00 | - | 1 | 0 | 80.47% |
| BX230602P00096000 | 2023-05-22 1:14PM EDT | 96.00 | 11.90 | 9.25 | 9.85 | 0.00 | - | 6 | 0 | 82.91% |
| BX230602P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 15.70 | 11.25 | 11.90 | 0.00 | - | 1 | 0 | 99.02% |
| BX230602P00099000 | 2023-05-23 9:53AM EDT | 99.00 | 14.20 | 12.35 | 12.85 | 0.00 | - | - | 0 | 100.59% |
| BX230602P00100000 | 2023-05-05 12:38PM EDT | 100.00 | 17.50 | 13.35 | 13.85 | 0.00 | - | 1 | 0 | 50.00% |
| BX230602P00104000 | 2023-05-22 1:14PM EDT | 104.00 | 19.90 | 17.30 | 17.85 | 0.00 | - | 5 | 0 | 127.34% |
| BX230602P00105000 | 2023-05-30 1:16PM EDT | 105.00 | 19.52 | 18.30 | 18.95 | +0.01 | +0.05% | 1 | 0 | 91.41% |
| BX230602P00120000 | 2023-05-26 3:25PM EDT | 120.00 | 34.55 | 33.20 | 33.85 | +0.53 | +1.56% | 1 | 0 | 199.22% |
© 2023 Yahoo. Todos los derechos reservados.