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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241115C00080000 | 2024-01-29 11:08AM EDT | 80.00 | 48.20 | 47.75 | 48.55 | 0.00 | - | 26 | 26 | 0.00% |
| BX241115C00085000 | 2024-06-05 3:16PM EDT | 85.00 | 38.07 | 36.70 | 40.55 | 0.00 | - | - | 140 | 0.00% |
| BX241115C00090000 | 2024-07-29 10:28AM EDT | 90.00 | 52.50 | 49.65 | 52.45 | 0.00 | - | 3 | 132 | 0.00% |
| BX241115C00095000 | 2024-07-16 11:05AM EDT | 95.00 | 41.40 | 40.60 | 44.40 | 0.00 | - | 1 | 29 | 0.00% |
| BX241115C00100000 | 2024-09-10 2:14PM EDT | 100.00 | 42.50 | 56.95 | 60.60 | 0.00 | - | 1 | 90 | 68.99% |
| BX241115C00105000 | 2024-08-16 10:20AM EDT | 105.00 | 32.76 | 45.40 | 49.20 | 0.00 | - | 1 | 119 | 0.00% |
| BX241115C00110000 | 2024-09-10 12:22PM EDT | 110.00 | 30.84 | 47.05 | 50.70 | 0.00 | - | 1 | 164 | 58.45% |
| BX241115C00115000 | 2024-09-17 11:16AM EDT | 115.00 | 41.65 | 42.15 | 45.80 | 0.00 | - | 1 | 246 | 53.98% |
| BX241115C00120000 | 2024-09-20 3:16PM EDT | 120.00 | 38.76 | 37.25 | 40.90 | +2.75 | +7.64% | 15 | 154 | 66.92% |
| BX241115C00125000 | 2024-09-19 10:40AM EDT | 125.00 | 34.48 | 32.35 | 36.05 | -0.75 | -2.13% | 5 | 230 | 60.86% |
| BX241115C00130000 | 2024-09-20 3:42PM EDT | 130.00 | 29.48 | 27.25 | 31.40 | +1.47 | +5.25% | 7 | 574 | 56.09% |
| BX241115C00135000 | 2024-09-20 12:34PM EDT | 135.00 | 25.25 | 24.10 | 26.55 | -1.09 | -4.14% | 5 | 679 | 49.81% |
| BX241115C00140000 | 2024-09-20 3:01PM EDT | 140.00 | 20.50 | 19.85 | 21.05 | -0.96 | -4.47% | 19 | 3,438 | 39.73% |
| BX241115C00145000 | 2024-09-20 2:06PM EDT | 145.00 | 16.33 | 15.65 | 16.75 | -1.37 | -7.74% | 85 | 1,001 | 36.26% |
| BX241115C00150000 | 2024-09-20 2:22PM EDT | 150.00 | 12.79 | 12.15 | 12.85 | -0.88 | -6.44% | 9 | 3,522 | 33.60% |
| BX241115C00155000 | 2024-09-20 3:35PM EDT | 155.00 | 8.89 | 9.00 | 9.35 | -1.15 | -11.45% | 9 | 2,759 | 31.17% |
| BX241115C00160000 | 2024-09-20 3:10PM EDT | 160.00 | 6.40 | 6.25 | 7.15 | -0.82 | -11.36% | 49 | 1,893 | 32.14% |
| BX241115C00165000 | 2024-09-20 3:28PM EDT | 165.00 | 4.45 | 4.15 | 4.40 | -0.50 | -10.10% | 101 | 703 | 28.80% |
| BX241115C00170000 | 2024-09-20 11:29AM EDT | 170.00 | 2.97 | 2.62 | 2.84 | -0.55 | -15.62% | 1 | 433 | 28.22% |
| BX241115C00175000 | 2024-09-19 3:28PM EDT | 175.00 | 2.46 | 1.60 | 1.98 | +0.46 | +23.00% | 1 | 117 | 29.08% |
| BX241115C00180000 | 2024-09-19 2:55PM EDT | 180.00 | 1.35 | 0.95 | 1.24 | 0.00 | - | 38 | 547 | 28.96% |
| BX241115C00185000 | 2024-09-19 2:04PM EDT | 185.00 | 0.76 | 0.52 | 0.85 | 0.00 | - | 5 | 29 | 29.76% |
| BX241115C00190000 | 2024-09-19 9:31AM EDT | 190.00 | 0.65 | 0.00 | 1.49 | 0.00 | - | 1 | 33 | 38.77% |
| BX241115C00195000 | 2024-07-31 9:30AM EDT | 195.00 | 0.59 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 32.01% |
| BX241115C00200000 | 2024-08-01 9:30AM EDT | 200.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | - | 10 | 51.01% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241115P00060000 | 2024-06-25 1:52PM EDT | 60.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 2 | 16 | 132.52% |
| BX241115P00065000 | 2024-08-26 12:49PM EDT | 65.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 104.20% |
| BX241115P00070000 | 2024-06-24 11:20AM EDT | 70.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 5 | 4 | 126.81% |
| BX241115P00075000 | 2024-06-13 11:24AM EDT | 75.00 | 0.45 | 0.00 | 2.31 | 0.00 | - | 1 | 13 | 117.92% |
| BX241115P00080000 | 2024-08-30 1:25PM EDT | 80.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 11 | 29 | 76.07% |
| BX241115P00085000 | 2024-08-21 11:16AM EDT | 85.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 4 | 99 | 70.90% |
| BX241115P00090000 | 2024-09-13 9:39AM EDT | 90.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 556 | 66.31% |
| BX241115P00095000 | 2024-09-16 3:10PM EDT | 95.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 126 | 62.89% |
| BX241115P00100000 | 2024-09-19 1:07PM EDT | 100.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 241 | 56.25% |
| BX241115P00105000 | 2024-09-18 1:28PM EDT | 105.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 24 | 957 | 53.91% |
| BX241115P00110000 | 2024-09-13 3:16PM EDT | 110.00 | 0.36 | 0.00 | 0.66 | 0.00 | - | 1 | 1,428 | 56.84% |
| BX241115P00115000 | 2024-09-18 11:31AM EDT | 115.00 | 0.55 | 0.00 | 0.78 | 0.00 | - | 1 | 836 | 52.91% |
| BX241115P00120000 | 2024-09-19 1:36PM EDT | 120.00 | 0.45 | 0.00 | 0.92 | 0.00 | - | 2 | 1,107 | 48.98% |
| BX241115P00125000 | 2024-09-20 3:27PM EDT | 125.00 | 0.57 | 0.45 | 0.69 | -0.03 | -5.00% | 1 | 1,303 | 40.28% |
| BX241115P00130000 | 2024-09-20 3:27PM EDT | 130.00 | 0.85 | 0.76 | 0.88 | -0.02 | -2.30% | 59 | 1,897 | 37.04% |
| BX241115P00135000 | 2024-09-19 3:45PM EDT | 135.00 | 1.21 | 1.14 | 1.37 | +0.02 | +1.68% | 1 | 1,275 | 35.82% |
| BX241115P00140000 | 2024-09-20 12:44PM EDT | 140.00 | 1.82 | 1.73 | 1.97 | +0.11 | +6.43% | 32 | 1,077 | 33.91% |
| BX241115P00145000 | 2024-09-20 12:40PM EDT | 145.00 | 2.77 | 2.65 | 2.94 | +0.24 | +9.49% | 5 | 816 | 32.73% |
| BX241115P00150000 | 2024-09-20 12:12PM EDT | 150.00 | 4.15 | 3.95 | 4.20 | +0.50 | +13.70% | 7 | 495 | 31.23% |
| BX241115P00155000 | 2024-09-20 10:12AM EDT | 155.00 | 5.85 | 5.70 | 5.90 | +0.40 | +7.34% | 27 | 648 | 29.82% |
| BX241115P00160000 | 2024-09-20 3:16PM EDT | 160.00 | 8.15 | 7.90 | 8.35 | +0.68 | +9.10% | 43 | 376 | 29.42% |
| BX241115P00190000 | 2024-03-25 1:37PM EDT | 190.00 | 60.80 | 64.90 | 68.60 | 0.00 | - | 4 | 0 | 183.67% |
© 2024 Yahoo. Todos los derechos reservados.