Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:38PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321C00065000 | 2024-08-14 2:24PM EDT | 65.00 | 71.26 | 73.65 | 77.25 | 0.00 | - | 6 | 6 | 73.80% |
| BX250321C00075000 | 2024-07-22 10:42AM EDT | 75.00 | 66.20 | 57.20 | 60.50 | 0.00 | - | 5 | 0 | 0.00% |
| BX250321C00080000 | 2024-04-18 12:27PM EDT | 80.00 | 43.15 | 45.65 | 49.40 | 0.00 | - | - | 1 | 0.00% |
| BX250321C00085000 | 2024-06-14 2:48PM EDT | 85.00 | 38.50 | 43.65 | 47.35 | 0.00 | - | 5 | 15 | 0.00% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 34.80 | 38.05 | 40.95 | 0.00 | - | 20 | 20 | 0.00% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 95.00 | 32.40 | 31.90 | 35.30 | 0.00 | - | 2 | 22 | 0.00% |
| BX250321C00100000 | 2024-05-30 10:56AM EDT | 100.00 | 24.82 | 28.00 | 29.15 | 0.00 | - | 1 | 15 | 0.00% |
| BX250321C00105000 | 2024-08-08 2:42PM EDT | 105.00 | 30.45 | 34.75 | 37.20 | 0.00 | - | 1 | 52 | 33.37% |
| BX250321C00110000 | 2024-07-19 11:21AM EDT | 110.00 | 34.01 | 27.15 | 29.65 | 0.00 | - | 1 | 36 | 0.00% |
| BX250321C00115000 | 2024-08-29 9:45AM EDT | 115.00 | 29.79 | 28.75 | 30.35 | 0.00 | - | 1 | 28 | 38.00% |
| BX250321C00120000 | 2024-08-15 2:13PM EDT | 120.00 | 23.45 | 25.55 | 26.60 | 0.00 | - | 2 | 133 | 37.12% |
| BX250321C00125000 | 2024-08-29 11:29AM EDT | 125.00 | 22.30 | 22.05 | 22.95 | 0.00 | - | 2 | 182 | 35.90% |
| BX250321C00130000 | 2024-09-05 10:01AM EDT | 130.00 | 18.60 | 17.95 | 19.70 | 0.00 | - | 1 | 2,180 | 35.16% |
| BX250321C00135000 | 2024-08-26 12:24PM EDT | 135.00 | 16.77 | 15.65 | 16.35 | 0.00 | - | 5 | 56 | 33.52% |
| BX250321C00140000 | 2024-09-06 9:52AM EDT | 140.00 | 13.10 | 13.15 | 13.65 | 0.00 | - | 3 | 433 | 32.86% |
| BX250321C00145000 | 2024-09-09 11:59AM EDT | 145.00 | 11.20 | 10.50 | 11.35 | +1.50 | +15.46% | 1 | 341 | 32.49% |
| BX250321C00150000 | 2024-08-29 11:59AM EDT | 150.00 | 8.70 | 8.65 | 9.15 | 0.00 | - | 6 | 417 | 31.67% |
| BX250321C00155000 | 2024-08-30 10:45AM EDT | 155.00 | 6.79 | 6.95 | 7.45 | 0.00 | - | 1 | 82 | 31.41% |
| BX250321C00160000 | 2024-09-09 10:51AM EDT | 160.00 | 5.58 | 5.45 | 5.85 | +0.98 | +21.30% | 2 | 746 | 30.74% |
| BX250321C00165000 | 2024-08-28 10:00AM EDT | 165.00 | 4.38 | 4.20 | 4.60 | 0.00 | - | 2 | 22 | 30.35% |
| BX250321C00170000 | 2024-09-06 1:38PM EDT | 170.00 | 2.94 | 3.30 | 3.65 | 0.00 | - | 2 | 120 | 30.25% |
| BX250321C00175000 | 2024-09-05 11:06AM EDT | 175.00 | 2.60 | 2.55 | 2.95 | 0.00 | - | 10 | 79 | 30.42% |
| BX250321C00180000 | 2024-09-09 10:49AM EDT | 180.00 | 2.05 | 1.94 | 2.25 | +0.02 | +0.99% | 1 | 40 | 30.07% |
| BX250321C00185000 | 2024-09-06 11:30AM EDT | 185.00 | 1.35 | 1.48 | 1.80 | 0.00 | - | 1 | 35 | 30.23% |
| BX250321C00190000 | 2024-09-06 1:38PM EDT | 190.00 | 1.09 | 1.14 | 1.45 | 0.00 | - | 2 | 23 | 30.45% |
| BX250321C00195000 | 2024-07-31 11:31AM EDT | 195.00 | 1.62 | 0.34 | 2.55 | 0.00 | - | 1 | 6 | 37.56% |
| BX250321C00200000 | 2024-08-21 11:27AM EDT | 200.00 | 0.45 | 0.55 | 0.91 | 0.00 | - | - | 0 | 30.64% |
| BX250321C00210000 | 2024-09-06 10:35AM EDT | 210.00 | 0.50 | 0.18 | 0.72 | 0.00 | - | 1 | 5 | 32.25% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321P00060000 | 2024-05-02 9:52AM EDT | 60.00 | 0.40 | 0.14 | 2.69 | 0.00 | - | - | 10 | 77.00% |
| BX250321P00065000 | 2024-07-29 1:41PM EDT | 65.00 | 0.31 | 0.00 | 1.63 | 0.00 | - | 10 | 22 | 62.79% |
| BX250321P00070000 | 2024-07-30 10:12AM EDT | 70.00 | 0.32 | 0.00 | 2.21 | 0.00 | - | 1 | 7 | 61.23% |
| BX250321P00075000 | 2024-08-12 9:30AM EDT | 75.00 | 0.84 | 0.01 | 1.40 | 0.00 | - | 22 | 36 | 50.98% |
| BX250321P00080000 | 2024-09-04 12:05PM EDT | 80.00 | 0.56 | 0.06 | 0.93 | 0.00 | - | 1 | 93 | 49.15% |
| BX250321P00085000 | 2024-08-23 9:39AM EDT | 85.00 | 0.70 | 0.03 | 1.36 | 0.00 | - | 1 | 54 | 48.73% |
| BX250321P00090000 | 2024-08-19 3:50PM EDT | 90.00 | 1.11 | 0.78 | 1.38 | 0.00 | - | 1 | 49 | 44.31% |
| BX250321P00095000 | 2024-08-23 11:44AM EDT | 95.00 | 1.22 | 1.10 | 1.56 | 0.00 | - | 17 | 266 | 41.24% |
| BX250321P00100000 | 2024-09-06 11:31AM EDT | 100.00 | 2.12 | 1.50 | 1.92 | 0.00 | - | 1 | 1,174 | 39.19% |
| BX250321P00105000 | 2024-09-06 11:34AM EDT | 105.00 | 2.72 | 2.15 | 2.50 | 0.00 | - | 1 | 1,383 | 37.90% |
| BX250321P00110000 | 2024-09-06 10:05AM EDT | 110.00 | 3.00 | 2.86 | 3.20 | 0.00 | - | 5 | 672 | 36.59% |
| BX250321P00115000 | 2024-09-06 2:51PM EDT | 115.00 | 4.70 | 3.70 | 4.10 | 0.00 | - | 8 | 293 | 35.46% |
| BX250321P00120000 | 2024-09-03 2:30PM EDT | 120.00 | 5.10 | 4.70 | 5.30 | 0.00 | - | 22 | 815 | 34.71% |
| BX250321P00125000 | 2024-08-30 1:23PM EDT | 125.00 | 6.00 | 6.00 | 6.60 | 0.00 | - | 1 | 1,167 | 33.56% |
| BX250321P00130000 | 2024-08-26 1:54PM EDT | 130.00 | 7.00 | 7.55 | 8.20 | 0.00 | - | 1 | 779 | 32.60% |
| BX250321P00135000 | 2024-09-03 3:37PM EDT | 135.00 | 10.56 | 9.35 | 10.10 | 0.00 | - | 1 | 284 | 31.72% |
| BX250321P00140000 | 2024-08-14 10:57AM EDT | 140.00 | 14.20 | 11.70 | 12.25 | 0.00 | - | 6 | 97 | 30.76% |
| BX250321P00145000 | 2024-08-28 10:59AM EDT | 145.00 | 13.33 | 13.90 | 14.85 | 0.00 | - | 13 | 144 | 30.16% |
| BX250321P00150000 | 2024-07-23 2:29PM EDT | 150.00 | 15.50 | 19.10 | 20.50 | 0.00 | - | 43 | 26 | 36.36% |
| BX250321P00160000 | 2024-08-23 11:18AM EDT | 160.00 | 23.63 | 22.35 | 25.15 | 0.00 | - | 2 | 2 | 30.32% |
| BX250321P00185000 | 2024-03-26 11:52AM EDT | 185.00 | 56.20 | 60.00 | 64.35 | 0.00 | - | 2 | 0 | 76.72% |
© 2024 Yahoo. Todos los derechos reservados.