Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:21PM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-08-30 9:32AM EDT | 45.00 | 96.75 | 93.00 | 97.50 | 0.00 | - | 3 | 0 | 70.47% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 66.05 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 67.00 | 71.50 | 0.00 | - | 2 | 1 | 0.00% |
| BX251219C00060000 | 2024-07-29 3:36PM EDT | 60.00 | 83.85 | 78.50 | 82.95 | 0.00 | - | 2 | 23 | 57.10% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 0.00% |
| BX251219C00070000 | 2024-07-16 10:26AM EDT | 70.00 | 66.20 | 65.10 | 69.50 | 0.00 | - | 1 | 18 | 0.00% |
| BX251219C00075000 | 2024-07-23 9:50AM EDT | 75.00 | 70.95 | 59.00 | 63.00 | 0.00 | - | 5 | 37 | 0.00% |
| BX251219C00080000 | 2024-08-06 10:16AM EDT | 80.00 | 54.00 | 57.70 | 62.00 | 0.00 | - | 1 | 75 | 35.65% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.30 | 45.85 | 0.00 | - | 2 | 81 | 0.00% |
| BX251219C00090000 | 2024-07-16 10:21AM EDT | 90.00 | 48.55 | 47.65 | 52.00 | 0.00 | - | 1 | 241 | 29.43% |
| BX251219C00095000 | 2024-07-26 11:37AM EDT | 95.00 | 51.65 | 46.50 | 50.50 | 0.00 | - | 120 | 129 | 38.67% |
| BX251219C00100000 | 2024-07-25 3:20PM EDT | 100.00 | 46.38 | 42.50 | 46.50 | 0.00 | - | 1 | 55 | 37.77% |
| BX251219C00105000 | 2024-08-26 12:55PM EDT | 105.00 | 43.00 | 39.05 | 43.75 | 0.00 | - | 3 | 613 | 39.51% |
| BX251219C00110000 | 2024-08-06 2:44PM EDT | 110.00 | 32.88 | 34.25 | 38.70 | 0.00 | - | 1 | 83 | 35.60% |
| BX251219C00115000 | 2024-08-26 10:42AM EDT | 115.00 | 35.00 | 33.40 | 36.50 | 0.00 | - | 6 | 296 | 37.57% |
| BX251219C00120000 | 2024-08-26 12:32PM EDT | 120.00 | 31.50 | 29.25 | 33.65 | 0.00 | - | 1 | 115 | 37.68% |
| BX251219C00125000 | 2024-09-06 10:04AM EDT | 125.00 | 27.75 | 26.40 | 30.30 | 0.00 | - | 1 | 423 | 36.55% |
| BX251219C00130000 | 2024-08-23 10:08AM EDT | 130.00 | 23.60 | 23.85 | 27.35 | 0.00 | - | 2 | 443 | 35.87% |
| BX251219C00135000 | 2024-09-03 9:33AM EDT | 135.00 | 23.36 | 21.65 | 25.15 | 0.00 | - | 1 | 106 | 36.18% |
| BX251219C00140000 | 2024-09-06 3:16PM EDT | 140.00 | 19.40 | 18.00 | 23.00 | 0.00 | - | 1 | 201 | 36.25% |
| BX251219C00145000 | 2024-09-03 10:20AM EDT | 145.00 | 17.26 | 16.85 | 20.05 | 0.00 | - | 2 | 28 | 34.78% |
| BX251219C00150000 | 2024-09-06 3:31PM EDT | 150.00 | 12.95 | 15.30 | 18.15 | 0.00 | - | 6 | 136 | 34.73% |
| BX251219C00155000 | 2024-09-03 12:39PM EDT | 155.00 | 13.36 | 12.90 | 16.50 | 0.00 | - | 1 | 33 | 34.83% |
| BX251219C00160000 | 2024-09-05 11:31AM EDT | 160.00 | 12.60 | 10.90 | 12.65 | 0.00 | - | 1 | 112 | 31.17% |
| BX251219C00165000 | 2024-09-05 11:39AM EDT | 165.00 | 10.35 | 10.35 | 11.30 | 0.00 | - | 1 | 3 | 31.24% |
| BX251219C00170000 | 2024-09-04 1:31PM EDT | 170.00 | 7.65 | 8.35 | 10.10 | 0.00 | - | 4 | 39 | 31.32% |
| BX251219C00175000 | 2024-09-09 9:32AM EDT | 175.00 | 8.00 | 7.75 | 10.05 | +0.70 | +9.59% | 1 | 10 | 33.17% |
| BX251219C00180000 | 2024-07-31 2:49PM EDT | 180.00 | 9.30 | 6.30 | 8.50 | 0.00 | - | 1 | 1 | 32.27% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 30.03% |
| BX251219C00190000 | 2024-08-30 3:55PM EDT | 190.00 | 5.10 | 5.10 | 5.85 | 0.00 | - | 10 | 28 | 30.48% |
| BX251219C00195000 | 2024-07-16 9:52AM EDT | 195.00 | 3.00 | 1.44 | 5.15 | 0.00 | - | 72 | 73 | 30.46% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-07-16 1:36PM EDT | 45.00 | 0.45 | 0.06 | 1.15 | 0.00 | - | 6 | 468 | 54.59% |
| BX251219P00050000 | 2024-08-20 10:45AM EDT | 50.00 | 1.01 | 0.28 | 1.09 | 0.00 | - | 15 | 2,070 | 51.00% |
| BX251219P00055000 | 2024-08-08 2:34PM EDT | 55.00 | 1.13 | 0.55 | 1.91 | 0.00 | - | 7 | 2,007 | 52.47% |
| BX251219P00060000 | 2024-08-05 9:43AM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 312 | 12.50% |
| BX251219P00065000 | 2024-08-26 10:40AM EDT | 65.00 | 1.14 | 0.78 | 1.67 | 0.00 | - | 1 | 961 | 47.29% |
| BX251219P00070000 | 2024-08-20 9:47AM EDT | 70.00 | 1.60 | 1.00 | 2.28 | 0.00 | - | 1 | 1,494 | 46.92% |
| BX251219P00075000 | 2024-08-13 10:43AM EDT | 75.00 | 2.30 | 1.62 | 2.21 | 0.00 | - | 4 | 341 | 42.66% |
| BX251219P00080000 | 2024-08-12 9:36AM EDT | 80.00 | 3.86 | 2.14 | 2.71 | 0.00 | - | 1 | 1,334 | 41.35% |
| BX251219P00085000 | 2024-08-12 10:06AM EDT | 85.00 | 3.98 | 2.45 | 3.30 | 0.00 | - | 1 | 885 | 40.11% |
| BX251219P00090000 | 2024-08-23 10:32AM EDT | 90.00 | 3.30 | 2.15 | 4.05 | 0.00 | - | 1 | 207 | 39.17% |
| BX251219P00095000 | 2024-08-02 10:24AM EDT | 95.00 | 6.05 | 3.15 | 5.40 | 0.00 | - | 2 | 1,024 | 39.67% |
| BX251219P00100000 | 2024-08-29 11:18AM EDT | 100.00 | 5.05 | 5.00 | 6.15 | 0.00 | - | 249 | 897 | 38.01% |
| BX251219P00105000 | 2024-08-26 12:19PM EDT | 105.00 | 5.22 | 6.20 | 7.00 | 0.00 | - | 1 | 467 | 36.44% |
| BX251219P00110000 | 2024-08-12 10:06AM EDT | 110.00 | 9.95 | 6.45 | 8.70 | 0.00 | - | 1 | 129 | 36.56% |
| BX251219P00115000 | 2024-08-23 9:30AM EDT | 115.00 | 8.47 | 8.80 | 9.50 | 0.00 | - | 1 | 339 | 34.44% |
| BX251219P00120000 | 2024-08-26 12:19PM EDT | 120.00 | 8.57 | 10.40 | 12.70 | 0.00 | - | 1 | 372 | 36.73% |
| BX251219P00125000 | 2024-09-05 12:03PM EDT | 125.00 | 12.80 | 12.10 | 14.60 | 0.00 | - | 3 | 40 | 36.10% |
| BX251219P00130000 | 2024-09-05 11:52AM EDT | 130.00 | 14.80 | 13.95 | 16.15 | 0.00 | - | 5 | 12 | 34.59% |
| BX251219P00135000 | 2024-09-05 12:18PM EDT | 135.00 | 17.15 | 16.10 | 18.85 | 0.00 | - | 1 | 13 | 34.77% |
| BX251219P00140000 | 2024-09-06 11:07AM EDT | 140.00 | 20.20 | 18.20 | 21.10 | 0.00 | - | 3 | 232 | 33.91% |
| BX251219P00145000 | 2024-09-06 10:54AM EDT | 145.00 | 22.90 | 20.95 | 23.90 | 0.00 | - | 6 | 23 | 33.67% |
| BX251219P00150000 | 2024-09-06 11:18AM EDT | 150.00 | 25.95 | 22.10 | 24.85 | 0.00 | - | 7 | 520 | 30.23% |
| BX251219P00155000 | 2024-08-26 1:01PM EDT | 155.00 | 25.35 | 25.05 | 29.45 | 0.00 | - | 22 | 10 | 32.30% |
| BX251219P00160000 | 2024-08-26 1:00PM EDT | 160.00 | 28.15 | 28.65 | 32.40 | 0.00 | - | 2 | 5 | 31.50% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 50.38% |
| BX251219P00195000 | 2024-08-28 9:55AM EDT | 195.00 | 54.35 | 54.55 | 59.45 | 0.00 | - | 2 | 2 | 29.94% |
© 2024 Yahoo. Todos los derechos reservados.