U.S. markets open in 3 hours 22 minutes
F S&P 500
5,489.50 -14.50 (-0.26%) F Dow Jones
40,648.00 -150.00 (-0.37%) F Nasdaq
18,810.00 -54.00 (-0.29%) E-mini Russell 2000 Index Futur
2,090.00 -11.00 (-0.52%) Petróleo
67.32 +1.57 (+2.39%) Oro
2,552.50 +9.40 (+0.37%)
Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117C00040000 | 2024-07-26 3:44PM EDT | 40.00 | 101.80 | 97.95 | 101.80 | 0.00 | - | 6 | 10 | 0.00% |
| BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 0.00% |
| BX250117C00050000 | 2024-08-06 12:41PM EDT | 50.00 | 81.60 | 86.30 | 90.65 | 0.00 | - | 1 | 95 | 0.00% |
| BX250117C00055000 | 2024-04-12 3:46PM EDT | 55.00 | 68.40 | 67.75 | 71.45 | 0.00 | - | 5 | 30 | 0.00% |
| BX250117C00060000 | 2024-06-28 2:17PM EDT | 60.00 | 64.56 | 80.00 | 83.90 | 0.00 | - | 5 | 141 | 99.29% |
| BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 0.00% |
| BX250117C00070000 | 2024-06-10 2:28PM EDT | 70.00 | 50.30 | 52.65 | 56.55 | 0.00 | - | 1 | 90 | 0.00% |
| BX250117C00075000 | 2024-08-07 3:51PM EDT | 75.00 | 53.77 | 60.70 | 64.70 | 0.00 | - | 1 | 2,168 | 0.00% |
| BX250117C00080000 | 2024-09-05 3:35PM EDT | 80.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250117C00085000 | 2024-09-05 11:22AM EDT | 85.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00090000 | 2024-09-06 11:44AM EDT | 90.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00095000 | 2024-09-06 11:43AM EDT | 95.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00097500 | 2024-07-17 1:58PM EDT | 97.50 | 38.03 | 37.85 | 39.70 | 0.00 | - | 1 | 250 | 0.00% |
| BX250117C00100000 | 2024-09-05 2:23PM EDT | 100.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00105000 | 2024-09-10 12:52PM EDT | 105.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00110000 | 2024-09-05 11:36AM EDT | 110.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00115000 | 2024-09-09 1:57PM EDT | 115.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX250117C00120000 | 2024-09-10 2:22PM EDT | 120.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX250117C00125000 | 2024-09-09 10:58AM EDT | 125.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250117C00130000 | 2024-09-06 10:52AM EDT | 130.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00135000 | 2024-09-10 3:32PM EDT | 135.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250117C00140000 | 2024-09-10 2:25PM EDT | 140.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BX250117C00145000 | 2024-09-10 3:49PM EDT | 145.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| BX250117C00150000 | 2024-09-10 3:32PM EDT | 150.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| BX250117C00155000 | 2024-09-10 3:09PM EDT | 155.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| BX250117C00160000 | 2024-09-10 3:42PM EDT | 160.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| BX250117C00165000 | 2024-09-09 1:28PM EDT | 165.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BX250117C00170000 | 2024-09-10 3:09PM EDT | 170.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| BX250117C00175000 | 2024-09-09 10:36AM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117C00180000 | 2024-08-30 3:59PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117C00185000 | 2024-09-10 1:33PM EDT | 185.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BX250117C00190000 | 2024-08-30 10:36AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BX250117C00195000 | 2024-08-26 12:31PM EDT | 195.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BX250117C00200000 | 2024-07-29 9:34AM EDT | 200.00 | 0.53 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 33.13% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117P00040000 | 2024-09-09 1:31PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX250117P00045000 | 2024-08-06 2:04PM EDT | 45.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 4 | 179 | 117.09% |
| BX250117P00050000 | 2024-08-30 9:30AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX250117P00055000 | 2024-08-23 3:26PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX250117P00060000 | 2024-09-03 2:11PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX250117P00065000 | 2024-09-09 10:37AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX250117P00070000 | 2024-09-10 10:19AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX250117P00075000 | 2024-09-10 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX250117P00080000 | 2024-08-20 1:05PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX250117P00085000 | 2024-08-13 3:44PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BX250117P00090000 | 2024-09-03 3:57PM EDT | 90.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BX250117P00095000 | 2024-09-09 10:38AM EDT | 95.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BX250117P00097500 | 2024-09-06 2:56PM EDT | 97.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BX250117P00100000 | 2024-09-10 1:39PM EDT | 100.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BX250117P00105000 | 2024-09-10 10:57AM EDT | 105.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BX250117P00110000 | 2024-09-10 10:26AM EDT | 110.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| BX250117P00115000 | 2024-09-10 10:11AM EDT | 115.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BX250117P00120000 | 2024-09-10 10:14AM EDT | 120.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BX250117P00125000 | 2024-09-10 3:42PM EDT | 125.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| BX250117P00130000 | 2024-09-10 3:58PM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| BX250117P00135000 | 2024-09-10 2:09PM EDT | 135.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| BX250117P00140000 | 2024-09-10 2:30PM EDT | 140.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| BX250117P00145000 | 2024-09-10 3:19PM EDT | 145.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BX250117P00150000 | 2024-09-10 3:41PM EDT | 150.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250117P00155000 | 2024-08-13 1:50PM EDT | 155.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117P00160000 | 2024-08-08 2:38PM EDT | 160.00 | 30.55 | 24.20 | 25.70 | 0.00 | - | 10 | 18 | 42.52% |
| BX250117P00165000 | 2024-07-22 2:41PM EDT | 165.00 | 27.30 | 28.60 | 32.20 | 0.00 | - | - | 0 | 51.45% |
| BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 38.90 | 40.70 | 0.00 | - | - | 1 | 63.54% |
| BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 60.10 | 64.25 | 0.00 | - | 1 | 1 | 108.36% |
| BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 93.05% |
© 2024 Yahoo. Todos los derechos reservados.