Blackstone Inc. (BX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00114000 | 2024-04-19 2:07PM EDT | 114.00 | 5.60 | 8.50 | 9.15 | 0.00 | - | 1 | 0 | 50.68% |
| BX240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 7.55 | 7.40 | 8.35 | +2.07 | +37.77% | 3 | 1 | 51.17% |
| BX240503C00117000 | 2024-04-25 1:31PM EDT | 117.00 | 5.50 | 5.00 | 7.20 | 0.00 | - | 39 | 1 | 58.20% |
| BX240503C00118000 | 2024-04-25 9:30AM EDT | 118.00 | 4.20 | 4.10 | 6.35 | 0.00 | - | 2 | 9 | 55.37% |
| BX240503C00119000 | 2024-04-26 3:25PM EDT | 119.00 | 4.30 | 3.30 | 4.55 | +0.75 | +21.13% | 7 | 24 | 36.18% |
| BX240503C00120000 | 2024-04-26 12:25PM EDT | 120.00 | 3.43 | 3.55 | 3.80 | -0.57 | -14.25% | 31 | 305 | 35.06% |
| BX240503C00121000 | 2024-04-26 2:07PM EDT | 121.00 | 2.70 | 2.94 | 3.05 | -0.65 | -19.40% | 6 | 552 | 33.11% |
| BX240503C00122000 | 2024-04-26 2:44PM EDT | 122.00 | 2.22 | 2.35 | 2.41 | -0.48 | -17.78% | 12 | 493 | 31.93% |
| BX240503C00123000 | 2024-04-26 3:16PM EDT | 123.00 | 1.67 | 1.82 | 1.90 | -0.38 | -18.54% | 259 | 177 | 31.64% |
| BX240503C00124000 | 2024-04-26 3:45PM EDT | 124.00 | 1.20 | 1.37 | 1.43 | -0.05 | -4.00% | 84 | 223 | 30.84% |
| BX240503C00125000 | 2024-04-26 3:53PM EDT | 125.00 | 0.93 | 0.78 | 1.28 | -0.27 | -22.50% | 439 | 341 | 33.99% |
| BX240503C00126000 | 2024-04-26 3:53PM EDT | 126.00 | 0.66 | 0.51 | 0.79 | -0.34 | -34.00% | 431 | 592 | 30.52% |
| BX240503C00127000 | 2024-04-26 3:55PM EDT | 127.00 | 0.51 | 0.30 | 0.75 | -0.20 | -28.17% | 210 | 272 | 34.08% |
| BX240503C00128000 | 2024-04-26 3:53PM EDT | 128.00 | 0.35 | 0.14 | 0.40 | -0.13 | -27.08% | 182 | 376 | 30.32% |
| BX240503C00129000 | 2024-04-26 3:53PM EDT | 129.00 | 0.21 | 0.14 | 0.27 | -0.09 | -30.00% | 163 | 192 | 30.13% |
| BX240503C00130000 | 2024-04-26 3:53PM EDT | 130.00 | 0.14 | 0.14 | 0.19 | -0.10 | -41.67% | 61 | 409 | 30.47% |
| BX240503C00131000 | 2024-04-26 3:12PM EDT | 131.00 | 0.08 | 0.09 | 0.14 | -0.10 | -55.56% | 3 | 498 | 31.15% |
| BX240503C00132000 | 2024-04-26 3:48PM EDT | 132.00 | 0.05 | 0.04 | 0.11 | -0.16 | -76.19% | 23 | 49 | 32.23% |
| BX240503C00133000 | 2024-04-26 1:32PM EDT | 133.00 | 0.06 | 0.03 | 0.20 | -0.01 | -14.29% | 1 | 16 | 39.36% |
| BX240503C00134000 | 2024-04-24 10:22AM EDT | 134.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 1 | 36 | 37.89% |
| BX240503C00135000 | 2024-04-23 11:48AM EDT | 135.00 | 0.15 | 0.02 | 0.76 | 0.00 | - | 20 | 79 | 52.44% |
| BX240503C00136000 | 2024-04-22 2:40PM EDT | 136.00 | 0.15 | 0.01 | 0.76 | 0.00 | - | 1 | 28 | 55.13% |
| BX240503C00137000 | 2024-04-24 1:16PM EDT | 137.00 | 0.51 | 0.01 | 0.27 | 0.00 | - | 1 | 84 | 53.32% |
| BX240503C00138000 | 2024-04-24 11:09AM EDT | 138.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 60.55% |
| BX240503C00139000 | 2024-04-24 1:16PM EDT | 139.00 | 0.49 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 63.23% |
| BX240503C00140000 | 2024-04-25 3:51PM EDT | 140.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 100 | 65.92% |
| BX240503C00141000 | 2024-04-09 9:44AM EDT | 141.00 | 1.07 | 0.01 | 0.75 | 0.00 | - | - | 1 | 68.56% |
| BX240503C00142000 | 2024-04-09 1:33PM EDT | 142.00 | 1.06 | 0.01 | 0.75 | 0.00 | - | - | 2 | 71.09% |
| BX240503C00143000 | 2024-04-10 2:23PM EDT | 143.00 | 0.41 | 0.01 | 0.75 | 0.00 | - | 1 | 58 | 73.63% |
| BX240503C00144000 | 2024-04-19 2:41PM EDT | 144.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 9 | 76.17% |
| BX240503C00145000 | 2024-04-24 3:22PM EDT | 145.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 12 | 78.66% |
| BX240503C00150000 | 2024-04-26 1:41PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| BX240503C00180000 | 2024-04-10 9:49AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00070000 | 2024-04-15 3:19PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 131.25% |
| BX240503P00075000 | 2024-04-17 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 115.63% |
| BX240503P00080000 | 2024-04-25 10:31AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 64 | 50.00% |
| BX240503P00090000 | 2024-04-26 10:57AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 36 | 13 | 81.25% |
| BX240503P00095000 | 2024-04-22 12:46PM EDT | 95.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 25 | 25 | 77.34% |
| BX240503P00100000 | 2024-04-26 10:48AM EDT | 100.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 15 | 62.50% |
| BX240503P00105000 | 2024-04-25 10:02AM EDT | 105.00 | 0.14 | 0.02 | 0.20 | 0.00 | - | 2 | 55 | 59.38% |
| BX240503P00109000 | 2024-04-25 11:29AM EDT | 109.00 | 0.13 | 0.03 | 1.30 | 0.00 | - | 45 | 184 | 71.34% |
| BX240503P00110000 | 2024-04-25 12:50PM EDT | 110.00 | 0.16 | 0.05 | 0.58 | 0.00 | - | 655 | 614 | 54.98% |
| BX240503P00112000 | 2024-04-25 10:47AM EDT | 112.00 | 0.37 | 0.06 | 0.31 | 0.00 | - | 1 | 124 | 47.56% |
| BX240503P00113000 | 2024-04-26 3:57PM EDT | 113.00 | 0.13 | 0.13 | 0.20 | -0.06 | -31.58% | 152 | 31 | 39.50% |
| BX240503P00114000 | 2024-04-26 3:07PM EDT | 114.00 | 0.19 | 0.17 | 0.24 | -0.08 | -29.63% | 1 | 144 | 37.79% |
| BX240503P00115000 | 2024-04-26 3:30PM EDT | 115.00 | 0.23 | 0.23 | 0.28 | -0.09 | -28.12% | 25 | 130 | 35.65% |
| BX240503P00116000 | 2024-04-26 3:58PM EDT | 116.00 | 0.36 | 0.26 | 0.81 | -0.09 | -20.00% | 1,629 | 304 | 45.61% |
| BX240503P00117000 | 2024-04-26 3:26PM EDT | 117.00 | 0.37 | 0.45 | 0.53 | -0.23 | -38.33% | 35 | 470 | 34.86% |
| BX240503P00118000 | 2024-04-26 3:59PM EDT | 118.00 | 0.64 | 0.43 | 0.70 | -0.42 | -39.62% | 39 | 71 | 34.23% |
| BX240503P00119000 | 2024-04-26 3:53PM EDT | 119.00 | 0.78 | 0.80 | 0.91 | -0.10 | -11.36% | 278 | 103 | 33.50% |
| BX240503P00120000 | 2024-04-26 2:45PM EDT | 120.00 | 1.06 | 1.07 | 1.18 | -0.23 | -17.83% | 86 | 248 | 32.91% |
| BX240503P00121000 | 2024-04-26 11:46AM EDT | 121.00 | 1.25 | 1.42 | 1.49 | -0.82 | -39.61% | 9 | 104 | 32.03% |
| BX240503P00122000 | 2024-04-26 3:59PM EDT | 122.00 | 1.80 | 1.75 | 1.89 | -0.94 | -34.31% | 39 | 93 | 31.49% |
| BX240503P00123000 | 2024-04-26 3:40PM EDT | 123.00 | 2.26 | 2.19 | 2.37 | -0.07 | -3.00% | 155 | 16 | 31.06% |
| BX240503P00124000 | 2024-04-26 3:40PM EDT | 124.00 | 2.82 | 2.80 | 2.91 | -0.23 | -7.54% | 26 | 103 | 30.37% |
| BX240503P00125000 | 2024-04-26 3:18PM EDT | 125.00 | 3.50 | 3.35 | 5.20 | -0.06 | -1.69% | 29 | 75 | 55.81% |
| BX240503P00127000 | 2024-04-26 3:48PM EDT | 127.00 | 5.03 | 3.85 | 6.05 | -2.64 | -34.42% | 1 | 49 | 48.17% |
| BX240503P00128000 | 2024-04-25 9:51AM EDT | 128.00 | 8.52 | 5.65 | 6.95 | 0.00 | - | 5 | 19 | 51.07% |
| BX240503P00129000 | 2024-04-10 9:33AM EDT | 129.00 | 6.15 | 6.50 | 8.00 | 0.00 | - | 2 | 11 | 56.35% |
| BX240503P00130000 | 2024-04-25 1:31PM EDT | 130.00 | 8.55 | 7.05 | 7.90 | 0.00 | - | 7 | 8 | 36.91% |
| BX240503P00131000 | 2024-04-04 1:14PM EDT | 131.00 | 6.05 | 8.25 | 9.05 | 0.00 | - | 12 | 12 | 44.34% |
| BX240503P00132000 | 2024-04-25 1:29PM EDT | 132.00 | 10.55 | 9.10 | 10.05 | 0.00 | - | 11 | 18 | 47.71% |
| BX240503P00133000 | 2024-03-21 12:31PM EDT | 133.00 | 6.25 | 14.40 | 15.70 | 0.00 | - | - | 1 | 125.15% |
| BX240503P00135000 | 2024-03-21 1:01PM EDT | 135.00 | 7.37 | 15.00 | 19.50 | 0.00 | - | - | 1 | 137.31% |
| BX240503P00136000 | 2024-04-04 3:03PM EDT | 136.00 | 11.70 | 12.15 | 14.40 | 0.00 | - | 5 | 5 | 69.92% |
© 2024 Yahoo. Todos los derechos reservados.