U.S. markets open in 3 hours 56 minutes
F S&P 500
5,457.25 +37.75 (+0.70%) F Dow Jones
40,634.00 +227.00 (+0.56%) F Nasdaq
18,624.00 +165.75 (+0.90%) E-mini Russell 2000 Index Futur
2,103.80 +7.30 (+0.35%) Petróleo
68.49 +0.82 (+1.21%) Oro
2,524.30 -0.30 (-0.01%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 73.48 | 72.00 | 77.00 | 0.00 | - | 1 | 3 | 0.00% |
| BX250620C00055000 | 2023-04-04 1:05PM EDT | 55.00 | 30.85 | 29.65 | 32.45 | 0.00 | - | - | 1 | 0.00% |
| BX250620C00060000 | 2024-09-06 11:00AM EDT | 60.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250620C00065000 | 2023-11-16 1:44PM EDT | 65.00 | 41.73 | 63.95 | 67.25 | 0.00 | - | 1 | 3 | 0.00% |
| BX250620C00070000 | 2024-03-15 9:50AM EDT | 70.00 | 55.98 | 54.70 | 56.60 | 0.00 | - | 1 | 24 | 0.00% |
| BX250620C00075000 | 2024-07-23 9:50AM EDT | 75.00 | 66.55 | 58.50 | 62.95 | 0.00 | - | 5 | 2 | 42.13% |
| BX250620C00080000 | 2024-01-29 1:02PM EDT | 80.00 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 0.00% |
| BX250620C00085000 | 2024-07-19 3:41PM EDT | 85.00 | 55.31 | 49.55 | 53.50 | 0.00 | - | 11 | 142 | 38.90% |
| BX250620C00090000 | 2024-07-19 3:41PM EDT | 90.00 | 50.93 | 45.25 | 48.15 | 0.00 | - | 12 | 93 | 32.67% |
| BX250620C00095000 | 2024-08-12 3:32PM EDT | 95.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250620C00100000 | 2024-07-23 12:44PM EDT | 100.00 | 47.00 | 36.50 | 40.85 | 0.00 | - | 60 | 351 | 38.34% |
| BX250620C00105000 | 2024-08-29 11:29AM EDT | 105.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250620C00110000 | 2024-09-05 9:30AM EDT | 110.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX250620C00115000 | 2024-09-05 3:35PM EDT | 115.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250620C00120000 | 2024-08-23 9:35AM EDT | 120.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250620C00125000 | 2024-08-26 1:37PM EDT | 125.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250620C00130000 | 2024-09-03 9:53AM EDT | 130.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250620C00135000 | 2024-09-03 3:58PM EDT | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX250620C00140000 | 2024-08-27 1:12PM EDT | 140.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BX250620C00145000 | 2024-09-03 12:39PM EDT | 145.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BX250620C00150000 | 2024-09-04 9:35AM EDT | 150.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX250620C00155000 | 2024-09-05 12:27PM EDT | 155.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BX250620C00160000 | 2024-09-04 1:43PM EDT | 160.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BX250620C00165000 | 2024-09-06 11:48AM EDT | 165.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BX250620C00170000 | 2024-08-28 1:22PM EDT | 170.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250620C00175000 | 2024-09-03 1:51PM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| BX250620C00180000 | 2024-09-05 3:24PM EDT | 180.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BX250620C00185000 | 2024-09-05 3:22PM EDT | 185.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX250620C00190000 | 2024-07-23 12:00PM EDT | 190.00 | 3.65 | 1.21 | 2.60 | 0.00 | - | 3 | 17 | 31.31% |
| BX250620C00195000 | 2024-09-05 3:27PM EDT | 195.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX250620C00200000 | 2024-07-26 1:35PM EDT | 200.00 | 2.32 | 0.00 | 2.84 | 0.00 | - | 10 | 10 | 35.38% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620P00045000 | 2024-08-13 10:21AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX250620P00050000 | 2024-05-13 12:52PM EDT | 50.00 | 0.28 | 0.09 | 0.72 | 0.00 | - | 5 | 648 | 58.55% |
| BX250620P00055000 | 2024-09-05 11:25AM EDT | 55.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX250620P00060000 | 2024-08-02 3:20PM EDT | 60.00 | 0.71 | 0.00 | 2.51 | 0.00 | - | 6 | 756 | 60.60% |
| BX250620P00065000 | 2024-08-20 12:00PM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX250620P00070000 | 2024-07-25 11:04AM EDT | 70.00 | 0.87 | 0.00 | 2.80 | 0.00 | - | 49 | 797 | 51.95% |
| BX250620P00075000 | 2024-08-06 3:50PM EDT | 75.00 | 1.45 | 0.00 | 3.00 | 0.00 | - | 10 | 590 | 58.08% |
| BX250620P00080000 | 2024-09-06 11:20AM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BX250620P00085000 | 2024-09-03 2:30PM EDT | 85.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BX250620P00090000 | 2024-09-06 9:44AM EDT | 90.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX250620P00095000 | 2024-08-22 2:55PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BX250620P00100000 | 2024-09-06 12:58PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX250620P00105000 | 2024-09-06 9:52AM EDT | 105.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX250620P00110000 | 2024-09-06 11:23AM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BX250620P00115000 | 2024-09-06 2:26PM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BX250620P00120000 | 2024-09-03 1:51PM EDT | 120.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BX250620P00125000 | 2024-09-03 1:39PM EDT | 125.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BX250620P00130000 | 2024-09-06 10:54AM EDT | 130.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| BX250620P00135000 | 2024-09-06 11:00AM EDT | 135.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| BX250620P00140000 | 2024-09-06 11:41AM EDT | 140.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BX250620P00145000 | 2024-09-05 12:21PM EDT | 145.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX250620P00150000 | 2024-08-30 2:19PM EDT | 150.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BX250620P00160000 | 2024-08-13 11:27AM EDT | 160.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX250620P00170000 | 2024-08-26 1:01PM EDT | 170.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX250620P00180000 | 2024-08-08 2:38PM EDT | 180.00 | 49.93 | 42.75 | 46.75 | 0.00 | - | 8 | 83 | 31.80% |
| BX250620P00190000 | 2024-01-03 1:09PM EDT | 190.00 | 68.00 | 63.05 | 67.50 | 0.00 | - | 2 | 1 | 56.87% |
© 2024 Yahoo. Todos los derechos reservados.