Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:35PM EDT. Mercado abierto.
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240913C00116000 | 2024-08-12 1:05PM EDT | 116.00 | 14.52 | 22.20 | 25.95 | 0.00 | - | - | 1 | 143.16% |
| BX240913C00120000 | 2024-08-23 3:44PM EDT | 120.00 | 20.27 | 18.45 | 22.20 | 0.00 | - | 1 | 1 | 131.84% |
| BX240913C00121000 | 2024-09-05 3:45PM EDT | 121.00 | 17.95 | 17.30 | 21.45 | 0.00 | - | - | 1 | 133.69% |
| BX240913C00125000 | 2024-09-05 11:07AM EDT | 125.00 | 15.51 | 13.15 | 17.35 | 0.00 | - | - | 1 | 111.52% |
| BX240913C00128000 | 2024-09-03 10:23AM EDT | 128.00 | 11.95 | 11.65 | 14.10 | 0.00 | - | 1 | 13 | 54.00% |
| BX240913C00129000 | 2024-08-14 11:14AM EDT | 129.00 | 8.64 | 9.40 | 13.10 | 0.00 | - | 2 | 2 | 86.18% |
| BX240913C00130000 | 2024-09-06 9:58AM EDT | 130.00 | 10.20 | 8.65 | 11.20 | 0.00 | - | 3 | 23 | 58.55% |
| BX240913C00131000 | 2024-08-26 10:27AM EDT | 131.00 | 11.39 | 7.90 | 10.05 | 0.00 | - | 1 | 1 | 49.81% |
| BX240913C00132000 | 2024-08-28 1:29PM EDT | 132.00 | 9.15 | 7.40 | 8.85 | 0.00 | - | 1 | 1 | 38.77% |
| BX240913C00133000 | 2024-08-16 12:42PM EDT | 133.00 | 4.70 | 7.30 | 8.55 | 0.00 | - | 1 | 326 | 54.74% |
| BX240913C00134000 | 2024-08-05 10:03AM EDT | 134.00 | 4.55 | 4.45 | 6.35 | 0.00 | - | - | 178 | 0.00% |
| BX240913C00135000 | 2024-09-09 10:26AM EDT | 135.00 | 6.18 | 5.60 | 6.20 | +2.63 | +74.08% | 6 | 365 | 37.60% |
| BX240913C00136000 | 2024-09-06 3:36PM EDT | 136.00 | 2.88 | 5.05 | 5.25 | 0.00 | - | 3 | 197 | 34.28% |
| BX240913C00137000 | 2024-09-09 9:37AM EDT | 137.00 | 3.00 | 4.25 | 4.75 | +1.00 | +50.00% | 1 | 239 | 39.21% |
| BX240913C00138000 | 2024-09-09 9:35AM EDT | 138.00 | 3.15 | 3.50 | 3.70 | +1.03 | +48.58% | 7 | 235 | 32.91% |
| BX240913C00139000 | 2024-09-09 9:51AM EDT | 139.00 | 2.33 | 2.85 | 2.97 | +0.88 | +60.69% | 23 | 33 | 31.54% |
| BX240913C00140000 | 2024-09-09 11:49AM EDT | 140.00 | 2.25 | 2.25 | 2.36 | +1.00 | +80.00% | 107 | 105 | 31.06% |
| BX240913C00141000 | 2024-09-06 3:49PM EDT | 141.00 | 0.97 | 1.70 | 1.80 | 0.00 | - | 52 | 83 | 30.18% |
| BX240913C00142000 | 2024-09-09 10:10AM EDT | 142.00 | 1.25 | 1.28 | 1.45 | +0.52 | +71.23% | 33 | 302 | 31.32% |
| BX240913C00143000 | 2024-09-09 11:30AM EDT | 143.00 | 1.00 | 0.95 | 1.08 | +0.55 | +122.22% | 180 | 140 | 31.03% |
| BX240913C00144000 | 2024-09-09 9:50AM EDT | 144.00 | 0.47 | 0.71 | 0.83 | +0.17 | +56.67% | 2 | 95 | 31.64% |
| BX240913C00145000 | 2024-09-09 11:29AM EDT | 145.00 | 0.34 | 0.45 | 0.55 | -0.02 | -5.56% | 70 | 194 | 30.47% |
| BX240913C00146000 | 2024-09-09 10:37AM EDT | 146.00 | 0.30 | 0.34 | 0.40 | +0.14 | +87.50% | 60 | 114 | 30.86% |
| BX240913C00147000 | 2024-09-09 10:51AM EDT | 147.00 | 0.18 | 0.20 | 0.30 | -0.02 | -10.00% | 32 | 73 | 31.64% |
| BX240913C00148000 | 2024-09-09 11:35AM EDT | 148.00 | 0.11 | 0.13 | 0.28 | -0.03 | -21.43% | 4 | 100 | 34.38% |
| BX240913C00149000 | 2024-09-09 11:20AM EDT | 149.00 | 0.05 | 0.05 | 0.11 | -0.29 | -85.29% | 37 | 29 | 30.27% |
| BX240913C00150000 | 2024-08-29 3:45PM EDT | 150.00 | 1.80 | 0.00 | 0.30 | 0.00 | - | 19 | 28 | 41.46% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240913P00080000 | 2024-08-08 9:30AM EDT | 80.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | - | 4 | 156.25% |
| BX240913P00085000 | 2024-08-28 3:37PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| BX240913P00090000 | 2024-08-29 10:45AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| BX240913P00095000 | 2024-08-05 10:00AM EDT | 95.00 | 0.55 | 0.00 | 0.02 | 0.00 | - | - | 1 | 117.19% |
| BX240913P00100000 | 2024-09-06 1:09PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 28 | 107.81% |
| BX240913P00105000 | 2024-08-05 11:22AM EDT | 105.00 | 0.93 | 0.00 | 0.10 | 0.00 | - | - | 10 | 107.03% |
| BX240913P00110000 | 2024-08-23 11:22AM EDT | 110.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 104.30% |
| BX240913P00115000 | 2024-09-03 1:58PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 33 | 137 | 84.77% |
| BX240913P00116000 | 2024-08-29 10:52AM EDT | 116.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 103.91% |
| BX240913P00117000 | 2024-09-06 3:24PM EDT | 117.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 100.10% |
| BX240913P00118000 | 2024-09-03 1:56PM EDT | 118.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 155 | 96.39% |
| BX240913P00119000 | 2024-08-16 10:57AM EDT | 119.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 101 | 101 | 92.68% |
| BX240913P00120000 | 2024-09-03 1:12PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 121 | 88.96% |
| BX240913P00121000 | 2024-09-03 3:14PM EDT | 121.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.16% |
| BX240913P00123000 | 2024-09-09 10:08AM EDT | 123.00 | 0.01 | 0.01 | 0.40 | -1.18 | -99.16% | 1 | 1 | 68.36% |
| BX240913P00125000 | 2024-09-09 10:07AM EDT | 125.00 | 0.09 | 0.01 | 0.48 | -0.22 | -70.97% | 3 | 159 | 63.87% |
| BX240913P00126000 | 2024-09-06 1:20PM EDT | 126.00 | 0.34 | 0.00 | 0.72 | 0.00 | - | 30 | 30 | 66.02% |
| BX240913P00127000 | 2024-09-06 12:16PM EDT | 127.00 | 0.40 | 0.00 | 0.99 | 0.00 | - | 2 | 77 | 67.63% |
| BX240913P00128000 | 2024-09-09 10:06AM EDT | 128.00 | 0.12 | 0.05 | 0.25 | -0.17 | -58.62% | 3 | 18 | 53.71% |
| BX240913P00129000 | 2024-09-06 3:12PM EDT | 129.00 | 0.55 | 0.00 | 0.49 | 0.00 | - | 1 | 7 | 50.00% |
| BX240913P00130000 | 2024-09-09 11:58AM EDT | 130.00 | 0.10 | 0.10 | 0.33 | -0.68 | -87.18% | 291 | 496 | 50.00% |
| BX240913P00131000 | 2024-09-06 9:58AM EDT | 131.00 | 0.40 | 0.00 | 1.44 | 0.00 | - | 7 | 17 | 58.40% |
| BX240913P00132000 | 2024-09-06 3:45PM EDT | 132.00 | 0.92 | 0.10 | 0.36 | 0.00 | - | 1 | 171 | 43.65% |
| BX240913P00133000 | 2024-09-09 11:33AM EDT | 133.00 | 0.39 | 0.31 | 0.90 | -0.61 | -61.00% | 21 | 63 | 54.05% |
| BX240913P00134000 | 2024-09-06 3:54PM EDT | 134.00 | 0.48 | 0.19 | 0.55 | -0.88 | -64.71% | 30 | 3,405 | 41.16% |
| BX240913P00135000 | 2024-09-09 11:47AM EDT | 135.00 | 0.60 | 0.52 | 0.62 | -0.81 | -57.45% | 44 | 717 | 38.57% |
| BX240913P00136000 | 2024-09-06 3:13PM EDT | 136.00 | 0.79 | 0.68 | 0.85 | -1.44 | -64.57% | 21 | 32 | 38.92% |
| BX240913P00137000 | 2024-09-09 11:57AM EDT | 137.00 | 0.93 | 0.87 | 1.04 | -1.84 | -66.43% | 48 | 85 | 37.55% |
| BX240913P00138000 | 2024-09-09 11:53AM EDT | 138.00 | 1.25 | 1.13 | 1.37 | -1.68 | -57.34% | 9 | 42 | 37.84% |
| BX240913P00139000 | 2024-09-09 12:00PM EDT | 139.00 | 1.55 | 1.46 | 1.56 | -2.25 | -59.21% | 11 | 6 | 34.91% |
| BX240913P00140000 | 2024-09-09 12:03PM EDT | 140.00 | 1.94 | 1.84 | 1.96 | -2.96 | -60.41% | 22 | 124 | 34.45% |
| BX240913P00141000 | 2024-09-09 11:30AM EDT | 141.00 | 2.65 | 2.32 | 2.48 | -2.70 | -50.47% | 4 | 18 | 34.77% |
| BX240913P00143000 | 2024-08-05 3:41PM EDT | 143.00 | 14.80 | 5.20 | 6.60 | 0.00 | - | - | 5 | 69.68% |
| BX240913P00145000 | 2024-09-09 10:27AM EDT | 145.00 | 5.50 | 4.40 | 6.10 | +0.42 | +8.27% | 1 | 4 | 52.20% |
© 2024 Yahoo. Todos los derechos reservados.