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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018C00055000 | 2024-01-17 12:34PM EDT | 55.00 | 61.65 | 72.80 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| BX241018C00060000 | 2023-11-14 1:17PM EDT | 60.00 | 44.25 | 67.70 | 70.50 | 0.00 | - | - | 1 | 0.00% |
| BX241018C00065000 | 2023-11-14 3:09PM EDT | 65.00 | 39.50 | 62.75 | 65.35 | 0.00 | - | 3 | 6 | 0.00% |
| BX241018C00070000 | 2024-06-24 11:51AM EDT | 70.00 | 55.70 | 66.25 | 69.90 | 0.00 | - | 2 | 40 | 0.00% |
| BX241018C00075000 | 2024-02-16 3:47PM EDT | 75.00 | 54.97 | 49.05 | 53.15 | 0.00 | - | 20 | 83 | 0.00% |
| BX241018C00080000 | 2023-12-14 1:26PM EDT | 80.00 | 49.60 | 40.70 | 41.75 | 0.00 | - | 10 | 36 | 0.00% |
| BX241018C00085000 | 2024-07-18 9:30AM EDT | 85.00 | 47.70 | 48.15 | 51.55 | 0.00 | - | 1 | 78 | 0.00% |
| BX241018C00090000 | 2024-08-30 3:28PM EDT | 90.00 | 51.75 | 66.30 | 70.35 | 0.00 | - | 1 | 215 | 95.12% |
| BX241018C00095000 | 2024-07-26 12:36PM EDT | 95.00 | 47.50 | 43.50 | 47.25 | 0.00 | - | 2 | 88 | 0.00% |
| BX241018C00100000 | 2024-09-12 2:52PM EDT | 100.00 | 46.95 | 56.40 | 60.60 | 0.00 | - | 1 | 300 | 87.50% |
| BX241018C00105000 | 2024-09-20 1:12PM EDT | 105.00 | 53.84 | 51.45 | 55.70 | +17.91 | +49.85% | 6 | 252 | 81.98% |
| BX241018C00110000 | 2024-09-13 2:21PM EDT | 110.00 | 43.00 | 46.45 | 50.70 | 0.00 | - | 1 | 245 | 73.97% |
| BX241018C00115000 | 2024-09-20 2:09PM EDT | 115.00 | 44.22 | 41.55 | 45.75 | +18.57 | +72.40% | 1 | 795 | 68.31% |
| BX241018C00120000 | 2024-09-20 12:01PM EDT | 120.00 | 38.50 | 36.55 | 40.80 | -1.90 | -4.70% | 1 | 484 | 61.23% |
| BX241018C00125000 | 2024-09-20 12:46PM EDT | 125.00 | 34.15 | 31.75 | 35.00 | -0.68 | -1.95% | 3 | 912 | 73.73% |
| BX241018C00130000 | 2024-09-20 3:04PM EDT | 130.00 | 28.90 | 26.75 | 30.75 | -1.60 | -5.25% | 15 | 811 | 72.46% |
| BX241018C00135000 | 2024-09-20 12:37PM EDT | 135.00 | 24.25 | 21.90 | 26.10 | -1.12 | -4.41% | 56 | 1,987 | 65.97% |
| BX241018C00140000 | 2024-09-20 2:21PM EDT | 140.00 | 19.72 | 17.70 | 21.35 | -0.63 | -3.10% | 61 | 2,277 | 58.11% |
| BX241018C00145000 | 2024-09-20 3:49PM EDT | 145.00 | 15.45 | 13.30 | 16.80 | -1.09 | -6.59% | 30 | 2,244 | 51.20% |
| BX241018C00150000 | 2024-09-20 3:30PM EDT | 150.00 | 10.85 | 9.95 | 11.15 | -1.04 | -8.75% | 36 | 2,782 | 36.22% |
| BX241018C00155000 | 2024-09-20 3:58PM EDT | 155.00 | 6.92 | 6.85 | 7.20 | -1.23 | -15.09% | 19 | 2,287 | 31.25% |
| BX241018C00160000 | 2024-09-20 3:37PM EDT | 160.00 | 4.15 | 3.35 | 4.40 | -1.00 | -19.42% | 340 | 2,080 | 29.57% |
| BX241018C00165000 | 2024-09-20 2:38PM EDT | 165.00 | 2.41 | 2.20 | 2.94 | -0.62 | -20.46% | 235 | 2,300 | 31.58% |
| BX241018C00170000 | 2024-09-20 3:20PM EDT | 170.00 | 1.18 | 1.04 | 1.50 | -0.47 | -28.48% | 542 | 1,031 | 29.96% |
| BX241018C00175000 | 2024-09-20 1:59PM EDT | 175.00 | 0.63 | 0.40 | 0.81 | -0.18 | -22.22% | 3 | 83 | 30.23% |
| BX241018C00180000 | 2024-09-20 3:31PM EDT | 180.00 | 0.35 | 0.12 | 0.78 | -0.04 | -10.26% | 7 | 34 | 35.55% |
| BX241018C00185000 | 2024-05-16 2:47PM EDT | 185.00 | 0.31 | 0.00 | 2.29 | 0.00 | - | 2 | 15 | 56.19% |
| BX241018C00190000 | 2024-09-17 2:54PM EDT | 190.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 31.15% |
| BX241018C00195000 | 2024-07-08 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018P00050000 | 2024-09-03 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 298 | 125.00% |
| BX241018P00055000 | 2024-09-13 10:26AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 115.63% |
| BX241018P00060000 | 2024-09-05 11:32AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 106.25% |
| BX241018P00065000 | 2024-09-17 11:16AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 335 | 96.88% |
| BX241018P00070000 | 2024-08-28 10:11AM EDT | 70.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 20 | 900 | 90.63% |
| BX241018P00075000 | 2024-08-16 9:30AM EDT | 75.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 3 | 320 | 147.66% |
| BX241018P00080000 | 2024-08-05 9:33AM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 925 | 50.00% |
| BX241018P00085000 | 2024-09-13 11:02AM EDT | 85.00 | 0.18 | 0.01 | 1.94 | 0.00 | - | 3 | 1,013 | 136.04% |
| BX241018P00090000 | 2024-09-19 12:04PM EDT | 90.00 | 0.05 | 0.00 | 2.01 | 0.00 | - | 3 | 723 | 126.03% |
| BX241018P00095000 | 2024-09-20 10:32AM EDT | 95.00 | 0.03 | 0.03 | 1.03 | -0.02 | -40.00% | 2 | 905 | 101.81% |
| BX241018P00100000 | 2024-09-06 10:26AM EDT | 100.00 | 0.25 | 0.00 | 0.79 | 0.00 | - | 1 | 1,431 | 88.09% |
| BX241018P00105000 | 2024-09-16 2:58PM EDT | 105.00 | 0.14 | 0.05 | 0.52 | 0.00 | - | 20 | 860 | 75.59% |
| BX241018P00110000 | 2024-09-18 3:58PM EDT | 110.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 51 | 1,260 | 61.52% |
| BX241018P00115000 | 2024-09-20 9:30AM EDT | 115.00 | 0.23 | 0.07 | 0.23 | +0.08 | +53.33% | 2 | 2,483 | 54.88% |
| BX241018P00120000 | 2024-09-19 2:28PM EDT | 120.00 | 0.15 | 0.05 | 0.64 | 0.00 | - | 34 | 1,198 | 55.76% |
| BX241018P00125000 | 2024-09-18 3:10PM EDT | 125.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 7 | 2,037 | 44.19% |
| BX241018P00130000 | 2024-09-20 12:21PM EDT | 130.00 | 0.31 | 0.12 | 0.50 | +0.05 | +19.23% | 1 | 1,409 | 45.36% |
| BX241018P00135000 | 2024-09-20 12:46PM EDT | 135.00 | 0.36 | 0.18 | 0.45 | -0.03 | -7.69% | 53 | 3,255 | 37.38% |
| BX241018P00140000 | 2024-09-20 1:56PM EDT | 140.00 | 0.60 | 0.50 | 0.72 | -0.09 | -13.04% | 76 | 1,051 | 34.38% |
| BX241018P00145000 | 2024-09-20 2:49PM EDT | 145.00 | 1.13 | 0.83 | 2.14 | -0.21 | -15.67% | 166 | 1,568 | 39.78% |
| BX241018P00150000 | 2024-09-20 3:52PM EDT | 150.00 | 1.83 | 1.80 | 2.06 | +0.12 | +7.02% | 1,275 | 1,565 | 29.63% |
| BX241018P00155000 | 2024-09-20 3:59PM EDT | 155.00 | 3.30 | 3.05 | 3.50 | +0.32 | +10.74% | 1,644 | 615 | 27.86% |
| BX241018P00160000 | 2024-09-20 3:51PM EDT | 160.00 | 5.15 | 5.35 | 5.65 | +0.15 | +3.00% | 428 | 994 | 26.00% |
| BX241018P00165000 | 2024-09-20 3:31PM EDT | 165.00 | 8.43 | 7.90 | 9.95 | +0.53 | +6.71% | 74 | 38 | 32.39% |
| BX241018P00170000 | 2024-07-30 11:29AM EDT | 170.00 | 29.50 | 27.60 | 31.05 | 0.00 | - | - | 0 | 124.81% |
| BX241018P00190000 | 2024-01-03 10:57AM EDT | 190.00 | 67.00 | 64.30 | 66.45 | 0.00 | - | 1 | 0 | 249.71% |
© 2024 Yahoo. Todos los derechos reservados.