Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240802C00090000 | 2024-07-26 11:33AM EDT | 90.00 | 50.80 | 49.80 | 53.90 | +1.50 | +3.04% | 5 | 5 | 257.52% |
| BX240802C00110000 | 2024-07-26 3:49PM EDT | 110.00 | 32.00 | 30.05 | 33.95 | +1.48 | +4.85% | 2 | 2 | 50.00% |
| BX240802C00111000 | 2024-07-24 9:48AM EDT | 111.00 | 31.00 | 28.80 | 32.95 | -0.19 | -0.61% | 2 | 1 | 162.45% |
| BX240802C00116000 | 2024-07-26 3:52PM EDT | 116.00 | 25.60 | 22.90 | 26.20 | +15.93 | +164.74% | 2 | 1 | 80.66% |
| BX240802C00118000 | 2024-07-24 12:35PM EDT | 118.00 | 23.50 | 22.55 | 25.50 | +0.63 | +2.75% | 2 | 1 | 55.08% |
| BX240802C00120000 | 2024-07-01 12:13PM EDT | 120.00 | 5.50 | 20.10 | 23.30 | 0.00 | - | - | 1 | 108.74% |
| BX240802C00121000 | 2024-07-26 11:33AM EDT | 121.00 | 21.00 | 19.60 | 22.50 | +2.97 | +16.47% | 30 | 10 | 53.13% |
| BX240802C00122000 | 2024-07-26 11:33AM EDT | 122.00 | 20.40 | 19.10 | 21.75 | +1.24 | +6.47% | 5 | 5 | 74.51% |
| BX240802C00123000 | 2024-07-26 2:09PM EDT | 123.00 | 18.85 | 17.10 | 20.60 | +9.20 | +95.34% | 100 | 25 | 104.20% |
| BX240802C00124000 | 2024-07-26 2:09PM EDT | 124.00 | 17.85 | 16.55 | 19.90 | +1.02 | +6.06% | 65 | 14 | 59.28% |
| BX240802C00125000 | 2024-07-26 2:50PM EDT | 125.00 | 16.30 | 15.10 | 18.55 | -1.00 | -5.78% | 1,088 | 20 | 95.07% |
| BX240802C00126000 | 2024-07-26 2:09PM EDT | 126.00 | 16.00 | 13.95 | 17.75 | +2.85 | +21.67% | 60 | 12 | 95.26% |
| BX240802C00127000 | 2024-07-26 1:33PM EDT | 127.00 | 15.95 | 14.15 | 16.70 | +4.05 | +34.03% | 11 | 8 | 58.69% |
| BX240802C00128000 | 2024-07-26 2:09PM EDT | 128.00 | 13.80 | 12.40 | 15.40 | +4.42 | +47.12% | 80 | 19 | 79.98% |
| BX240802C00129000 | 2024-07-26 2:09PM EDT | 129.00 | 12.85 | 12.30 | 13.90 | +4.37 | +51.53% | 80 | 19 | 65.19% |
| BX240802C00130000 | 2024-07-26 2:09PM EDT | 130.00 | 11.85 | 10.65 | 13.35 | +2.47 | +26.33% | 160 | 40 | 71.09% |
| BX240802C00131000 | 2024-07-24 11:03AM EDT | 131.00 | 10.50 | 10.00 | 12.65 | 0.00 | - | 1 | 3 | 72.75% |
| BX240802C00132000 | 2024-07-26 11:50AM EDT | 132.00 | 10.10 | 9.15 | 10.95 | +1.30 | +14.77% | 7 | 6 | 55.23% |
| BX240802C00133000 | 2024-07-26 1:42PM EDT | 133.00 | 8.00 | 8.35 | 9.90 | +4.94 | +161.44% | 3 | 9 | 50.44% |
| BX240802C00134000 | 2024-07-19 9:42AM EDT | 134.00 | 8.35 | 6.05 | 9.60 | +2.35 | +39.17% | 70 | 34 | 59.28% |
| BX240802C00135000 | 2024-07-23 9:43AM EDT | 135.00 | 7.30 | 5.65 | 8.20 | -1.50 | -17.05% | 160 | 79 | 48.24% |
| BX240802C00136000 | 2024-07-26 11:43AM EDT | 136.00 | 6.25 | 5.10 | 7.10 | +0.02 | +0.32% | 120 | 60 | 42.43% |
| BX240802C00137000 | 2024-07-26 12:46PM EDT | 137.00 | 5.78 | 4.15 | 6.15 | +1.83 | +46.33% | 2 | 175 | 39.11% |
| BX240802C00138000 | 2024-07-25 12:51PM EDT | 138.00 | 3.95 | 2.64 | 4.90 | -0.85 | -17.71% | 1 | 31 | 30.84% |
| BX240802C00139000 | 2024-07-26 2:36PM EDT | 139.00 | 3.30 | 3.50 | 3.80 | -0.89 | -21.24% | 3 | 278 | 25.03% |
| BX240802C00140000 | 2024-07-26 3:57PM EDT | 140.00 | 2.85 | 2.81 | 3.15 | -0.04 | -1.38% | 189 | 653 | 25.59% |
| BX240802C00141000 | 2024-07-26 3:57PM EDT | 141.00 | 2.36 | 2.30 | 2.52 | +0.10 | +4.42% | 315 | 558 | 25.32% |
| BX240802C00142000 | 2024-07-26 3:52PM EDT | 142.00 | 1.97 | 1.84 | 1.99 | +0.52 | +35.86% | 239 | 623 | 25.37% |
| BX240802C00143000 | 2024-07-26 3:01PM EDT | 143.00 | 1.42 | 1.18 | 1.61 | +0.12 | +9.23% | 56 | 291 | 26.32% |
| BX240802C00144000 | 2024-07-26 2:09PM EDT | 144.00 | 1.08 | 0.65 | 1.88 | +0.22 | +25.58% | 75 | 159 | 35.01% |
| BX240802C00145000 | 2024-07-26 3:56PM EDT | 145.00 | 0.88 | 0.78 | 1.46 | +0.01 | +1.15% | 112 | 311 | 34.03% |
| BX240802C00146000 | 2024-07-26 3:20PM EDT | 146.00 | 0.54 | 0.42 | 1.50 | -0.26 | -32.50% | 85 | 213 | 38.94% |
| BX240802C00147000 | 2024-07-26 3:54PM EDT | 147.00 | 0.41 | 0.24 | 0.63 | -0.25 | -37.88% | 80 | - | 29.10% |
| BX240802C00148000 | 2024-07-26 11:59AM EDT | 148.00 | 0.46 | 0.28 | 1.61 | -0.01 | -2.13% | 6 | - | 48.66% |
| BX240802C00149000 | 2024-07-26 12:42PM EDT | 149.00 | 0.20 | 0.11 | 0.58 | -0.05 | -20.00% | 60 | - | 34.67% |
| BX240802C00150000 | 2024-07-26 3:57PM EDT | 150.00 | 0.19 | 0.09 | 0.27 | -0.10 | -34.48% | 56 | 126 | 30.18% |
| BX240802C00155000 | 2024-07-24 12:18PM EDT | 155.00 | 0.06 | 0.01 | 0.35 | +0.03 | +100.00% | 36 | 21 | 45.51% |
| BX240802C00160000 | 2024-07-25 12:37PM EDT | 160.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 5 | 112 | 66.70% |
| BX240802C00165000 | 2024-07-18 10:17AM EDT | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 74.12% |
| BX240802C00170000 | 2024-07-23 10:04AM EDT | 170.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 60.55% |
| BX240802C00175000 | 2024-07-25 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 7 | 54.69% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240802P00095000 | 2024-07-26 1:33PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 1 | 1 | 50.00% |
| BX240802P00100000 | 2024-07-24 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 84.38% |
| BX240802P00105000 | 2024-07-26 10:52AM EDT | 105.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 134 | 103.32% |
| BX240802P00109000 | 2024-07-26 1:32PM EDT | 109.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 2 | 16 | 84.38% |
| BX240802P00110000 | 2024-07-24 3:53PM EDT | 110.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 8 | 14 | 82.81% |
| BX240802P00111000 | 2024-07-22 11:27AM EDT | 111.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 10 | 11 | 80.08% |
| BX240802P00112000 | 2024-07-18 12:17PM EDT | 112.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 75.00% |
| BX240802P00113000 | 2024-07-11 10:12AM EDT | 113.00 | 0.46 | 0.00 | 2.00 | 0.00 | - | 1 | 33 | 126.56% |
| BX240802P00114000 | 2024-07-15 9:30AM EDT | 114.00 | 0.41 | 0.00 | 0.76 | 0.00 | - | 1 | 30 | 97.85% |
| BX240802P00115000 | 2024-07-17 9:30AM EDT | 115.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 31 | 72.66% |
| BX240802P00116000 | 2024-07-01 2:06PM EDT | 116.00 | 1.86 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 58.20% |
| BX240802P00117000 | 2024-07-26 3:20PM EDT | 117.00 | 0.24 | 0.01 | 0.23 | +0.20 | +500.00% | 125 | 35 | 71.29% |
| BX240802P00118000 | 2024-07-19 9:30AM EDT | 118.00 | 0.34 | 0.00 | 0.19 | 0.00 | - | 11 | 17 | 66.21% |
| BX240802P00119000 | 2024-07-25 3:59PM EDT | 119.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 6 | 82.03% |
| BX240802P00120000 | 2024-07-25 3:57PM EDT | 120.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 5 | 665 | 78.91% |
| BX240802P00121000 | 2024-07-15 3:17PM EDT | 121.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 75.59% |
| BX240802P00122000 | 2024-07-24 2:51PM EDT | 122.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 50 | 72.46% |
| BX240802P00123000 | 2024-07-23 12:40PM EDT | 123.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 20 | 166 | 69.34% |
| BX240802P00124000 | 2024-07-26 1:30PM EDT | 124.00 | 0.05 | 0.00 | 0.71 | -0.04 | -44.44% | 1 | 34 | 65.43% |
| BX240802P00125000 | 2024-07-26 3:56PM EDT | 125.00 | 0.05 | 0.02 | 1.19 | -0.06 | -54.55% | 10 | 146 | 71.19% |
| BX240802P00126000 | 2024-07-24 11:21AM EDT | 126.00 | 0.06 | 0.00 | 0.23 | -0.13 | -68.42% | 1 | 100 | 53.81% |
| BX240802P00127000 | 2024-07-25 10:53AM EDT | 127.00 | 0.27 | 0.00 | 0.24 | 0.00 | - | 2 | 16 | 51.47% |
| BX240802P00128000 | 2024-07-26 2:51PM EDT | 128.00 | 0.10 | 0.04 | 1.01 | -0.15 | -60.00% | 2 | 59 | 58.74% |
| BX240802P00129000 | 2024-07-25 10:52AM EDT | 129.00 | 0.38 | 0.05 | 0.31 | 0.00 | - | 21 | 39 | 48.44% |
| BX240802P00130000 | 2024-07-26 1:51PM EDT | 130.00 | 0.20 | 0.07 | 0.54 | -0.07 | -25.93% | 10 | 248 | 52.54% |
| BX240802P00131000 | 2024-07-26 3:14PM EDT | 131.00 | 0.18 | 0.01 | 0.20 | -0.03 | -14.29% | 1 | 61 | 38.18% |
| BX240802P00132000 | 2024-07-26 1:41PM EDT | 132.00 | 0.30 | 0.01 | 0.43 | +0.02 | +7.14% | 1 | 333 | 42.92% |
| BX240802P00133000 | 2024-07-25 3:54PM EDT | 133.00 | 0.28 | 0.20 | 0.49 | -0.32 | -53.33% | 1 | 252 | 41.21% |
| BX240802P00134000 | 2024-07-25 10:52AM EDT | 134.00 | 0.41 | 0.28 | 0.78 | -0.59 | -59.00% | 24 | 81 | 44.29% |
| BX240802P00135000 | 2024-07-26 3:34PM EDT | 135.00 | 0.52 | 0.39 | 0.69 | -0.42 | -44.68% | 26 | 301 | 38.75% |
| BX240802P00136000 | 2024-07-26 3:58PM EDT | 136.00 | 0.56 | 0.51 | 0.77 | -0.34 | -37.78% | 50 | 228 | 36.57% |
| BX240802P00137000 | 2024-07-26 2:35PM EDT | 137.00 | 0.97 | 0.57 | 2.11 | -0.39 | -28.68% | 265 | 351 | 53.71% |
| BX240802P00138000 | 2024-07-26 2:44PM EDT | 138.00 | 1.22 | 0.89 | 1.12 | -0.71 | -36.79% | 40 | 607 | 34.33% |
| BX240802P00139000 | 2024-07-26 1:37PM EDT | 139.00 | 1.98 | 1.18 | 1.65 | +0.25 | +14.45% | 85 | 128 | 37.45% |
| BX240802P00140000 | 2024-07-26 3:59PM EDT | 140.00 | 1.69 | 1.03 | 2.06 | -1.11 | -39.64% | 445 | 216 | 37.92% |
| BX240802P00141000 | 2024-07-26 3:56PM EDT | 141.00 | 2.21 | 1.76 | 2.26 | -0.37 | -14.34% | 103 | 213 | 34.94% |
| BX240802P00142000 | 2024-07-26 3:48PM EDT | 142.00 | 2.65 | 2.48 | 2.70 | -0.75 | -22.06% | 90 | 140 | 34.42% |
| BX240802P00143000 | 2024-07-26 3:48PM EDT | 143.00 | 3.23 | 3.05 | 3.30 | -0.17 | -5.00% | 19 | 52 | 35.21% |
| BX240802P00144000 | 2024-07-26 1:49PM EDT | 144.00 | 4.50 | 2.99 | 4.15 | +0.60 | +15.38% | 6 | 8 | 38.57% |
| BX240802P00145000 | 2024-07-26 3:58PM EDT | 145.00 | 4.60 | 3.45 | 4.85 | -0.60 | -11.54% | 6 | 8 | 39.40% |
| BX240802P00146000 | 2024-07-23 3:42PM EDT | 146.00 | 4.40 | 4.55 | 6.65 | 0.00 | - | - | 1 | 54.83% |
© 2024 Yahoo. Todos los derechos reservados.