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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116C00050000 | 2024-07-25 3:59PM EDT | 50.00 | 90.07 | 87.55 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX260116C00060000 | 2024-07-31 2:59PM EDT | 60.00 | 85.10 | 80.55 | 85.50 | 0.00 | - | 4 | 30 | 0.00% |
| BX260116C00065000 | 2024-05-15 10:08AM EDT | 65.00 | 65.76 | 54.55 | 59.40 | 0.00 | - | 5 | 9 | 0.00% |
| BX260116C00070000 | 2024-07-23 10:45AM EDT | 70.00 | 74.95 | 63.50 | 68.00 | 0.00 | - | 1 | 5 | 0.00% |
| BX260116C00075000 | 2024-09-16 10:35AM EDT | 75.00 | 78.32 | 81.50 | 86.00 | 0.00 | - | 5 | 5 | 50.34% |
| BX260116C00080000 | 2024-09-17 10:15AM EDT | 80.00 | 75.68 | 76.50 | 81.00 | 0.00 | - | 5 | 23 | 46.66% |
| BX260116C00085000 | 2024-09-19 11:20AM EDT | 85.00 | 75.05 | 72.10 | 76.00 | 0.00 | - | 5 | 22 | 43.20% |
| BX260116C00090000 | 2024-09-09 9:54AM EDT | 90.00 | 54.00 | 67.70 | 71.35 | 0.00 | - | 1 | 249 | 41.30% |
| BX260116C00095000 | 2024-09-06 9:44AM EDT | 95.00 | 49.20 | 63.25 | 66.10 | 0.00 | - | 1 | 49 | 37.22% |
| BX260116C00100000 | 2024-09-16 12:07PM EDT | 100.00 | 57.25 | 58.80 | 62.95 | 0.00 | - | 1 | 46 | 40.08% |
| BX260116C00105000 | 2024-09-13 2:09PM EDT | 105.00 | 51.52 | 55.65 | 58.60 | 0.00 | - | 1 | 103 | 38.65% |
| BX260116C00110000 | 2024-09-19 10:39AM EDT | 110.00 | 54.38 | 50.75 | 54.65 | 0.00 | - | 7 | 50 | 38.06% |
| BX260116C00115000 | 2024-08-16 10:01AM EDT | 115.00 | 32.58 | 42.65 | 45.80 | 0.00 | - | 8 | 178 | 25.16% |
| BX260116C00120000 | 2024-08-13 3:07PM EDT | 120.00 | 28.00 | 34.20 | 38.65 | 0.00 | - | 2 | 252 | 14.77% |
| BX260116C00125000 | 2024-09-19 9:31AM EDT | 125.00 | 42.00 | 39.50 | 43.75 | 0.00 | - | 8 | 670 | 36.68% |
| BX260116C00130000 | 2024-09-20 11:09AM EDT | 130.00 | 41.34 | 36.55 | 40.05 | +1.95 | +4.95% | 1 | 669 | 35.62% |
| BX260116C00135000 | 2024-09-17 12:41PM EDT | 135.00 | 33.30 | 33.05 | 37.45 | 0.00 | - | 12 | 939 | 36.19% |
| BX260116C00140000 | 2024-09-20 10:57AM EDT | 140.00 | 32.00 | 29.65 | 34.40 | -0.14 | -0.44% | 5 | 844 | 35.72% |
| BX260116C00145000 | 2024-09-20 11:47AM EDT | 145.00 | 29.50 | 26.85 | 31.50 | -0.47 | -1.57% | 3 | 142 | 35.26% |
| BX260116C00150000 | 2024-09-20 1:06PM EDT | 150.00 | 25.90 | 23.80 | 27.40 | -0.54 | -2.04% | 5 | 254 | 32.85% |
| BX260116C00155000 | 2024-09-20 12:20PM EDT | 155.00 | 23.16 | 21.00 | 23.80 | -0.94 | -3.90% | 1 | 281 | 31.02% |
| BX260116C00160000 | 2024-09-19 10:51AM EDT | 160.00 | 21.97 | 18.50 | 21.40 | 0.00 | - | 2 | 149 | 30.70% |
| BX260116C00165000 | 2024-09-17 2:54PM EDT | 165.00 | 18.20 | 17.20 | 19.60 | 0.00 | - | 11 | 321 | 30.98% |
| BX260116C00170000 | 2024-09-19 3:46PM EDT | 170.00 | 17.85 | 14.15 | 17.20 | 0.00 | - | 108 | 406 | 30.20% |
| BX260116C00175000 | 2024-09-20 1:35PM EDT | 175.00 | 15.34 | 12.50 | 16.75 | -0.86 | -5.31% | 60 | 188 | 31.90% |
| BX260116C00180000 | 2024-09-17 2:37PM EDT | 180.00 | 13.21 | 11.70 | 13.70 | 0.00 | - | 77 | 246 | 29.80% |
| BX260116C00185000 | 2024-09-20 11:57AM EDT | 185.00 | 12.05 | 11.05 | 12.10 | +0.50 | +4.33% | 32 | 9 | 29.49% |
| BX260116C00190000 | 2024-09-20 10:23AM EDT | 190.00 | 10.79 | 9.70 | 10.80 | +0.59 | +5.78% | 97 | 63 | 29.43% |
| BX260116C00195000 | 2024-09-20 3:03PM EDT | 195.00 | 8.60 | 8.10 | 9.50 | -1.00 | -10.42% | 30 | 54 | 29.18% |
| BX260116C00200000 | 2024-09-19 12:19PM EDT | 200.00 | 8.45 | 6.90 | 8.40 | 0.00 | - | 24 | 26 | 29.04% |
| BX260116C00210000 | 2024-09-19 2:58PM EDT | 210.00 | 6.58 | 5.40 | 6.65 | 0.00 | - | 2 | 41 | 29.01% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116P00050000 | 2024-09-20 10:34AM EDT | 50.00 | 0.30 | 0.18 | 1.30 | -0.30 | -50.00% | 403 | 613 | 55.01% |
| BX260116P00055000 | 2024-07-01 2:50PM EDT | 55.00 | 1.22 | 0.20 | 1.28 | 0.00 | - | 8 | 43 | 50.76% |
| BX260116P00060000 | 2024-09-20 3:28PM EDT | 60.00 | 0.68 | 0.37 | 0.94 | -0.47 | -40.87% | 12 | 2,369 | 49.05% |
| BX260116P00065000 | 2024-08-27 10:33AM EDT | 65.00 | 1.40 | 0.25 | 1.70 | 0.00 | - | 2 | 2,353 | 51.43% |
| BX260116P00070000 | 2024-09-10 3:03PM EDT | 70.00 | 0.97 | 0.30 | 2.92 | -0.68 | -41.21% | 1 | 2,562 | 54.53% |
| BX260116P00075000 | 2024-09-20 12:58PM EDT | 75.00 | 1.24 | 0.13 | 2.27 | +0.02 | +1.64% | 4 | 1,024 | 47.33% |
| BX260116P00080000 | 2024-09-20 10:51AM EDT | 80.00 | 1.45 | 1.24 | 2.10 | -0.82 | -36.12% | 156 | 2,677 | 42.97% |
| BX260116P00085000 | 2024-09-10 11:53AM EDT | 85.00 | 3.20 | 1.48 | 2.57 | 0.00 | - | 27 | 4,316 | 41.91% |
| BX260116P00090000 | 2024-09-16 9:49AM EDT | 90.00 | 3.00 | 1.69 | 4.25 | 0.00 | - | 2 | 1,979 | 45.00% |
| BX260116P00095000 | 2024-09-19 9:43AM EDT | 95.00 | 2.37 | 2.33 | 3.05 | 0.00 | - | 15 | 1,803 | 37.52% |
| BX260116P00100000 | 2024-09-19 12:46PM EDT | 100.00 | 3.30 | 2.99 | 3.65 | 0.00 | - | 2 | 2,344 | 36.52% |
| BX260116P00105000 | 2024-09-19 2:47PM EDT | 105.00 | 3.95 | 3.50 | 4.30 | 0.00 | - | 2 | 323 | 35.46% |
| BX260116P00110000 | 2024-09-20 11:54AM EDT | 110.00 | 4.55 | 2.60 | 5.25 | -1.00 | -18.02% | 4 | 825 | 34.96% |
| BX260116P00115000 | 2024-09-17 3:52PM EDT | 115.00 | 6.65 | 5.30 | 6.55 | 0.00 | - | 17 | 843 | 34.97% |
| BX260116P00120000 | 2024-09-20 12:59PM EDT | 120.00 | 5.98 | 5.05 | 7.05 | -0.67 | -10.08% | 1 | 2,503 | 32.94% |
| BX260116P00125000 | 2024-09-19 1:22PM EDT | 125.00 | 7.80 | 7.05 | 8.95 | 0.00 | - | 12 | 156 | 33.57% |
| BX260116P00130000 | 2024-09-18 2:03PM EDT | 130.00 | 10.05 | 8.60 | 10.90 | 0.00 | - | 2 | 198 | 33.85% |
| BX260116P00135000 | 2024-09-16 12:58PM EDT | 135.00 | 12.50 | 10.10 | 12.00 | 0.00 | - | 41 | 1,626 | 32.38% |
| BX260116P00140000 | 2024-09-19 10:58AM EDT | 140.00 | 12.90 | 12.00 | 13.10 | 0.00 | - | 3 | 721 | 30.77% |
| BX260116P00145000 | 2024-09-19 2:10PM EDT | 145.00 | 13.65 | 13.65 | 16.05 | 0.00 | - | 17 | 117 | 31.79% |
| BX260116P00150000 | 2024-09-20 9:48AM EDT | 150.00 | 16.51 | 15.65 | 17.30 | -2.58 | -13.51% | 56 | 25 | 30.00% |
| BX260116P00155000 | 2024-09-20 1:36PM EDT | 155.00 | 18.58 | 16.25 | 19.20 | +0.37 | +2.03% | 22 | 88 | 28.96% |
| BX260116P00160000 | 2024-09-19 10:05AM EDT | 160.00 | 20.80 | 19.55 | 21.85 | 0.00 | - | 2 | 18 | 28.75% |
| BX260116P00165000 | 2024-09-17 2:54PM EDT | 165.00 | 25.83 | 21.50 | 24.90 | 0.00 | - | 11 | 11 | 28.83% |
| BX260116P00170000 | 2024-09-17 2:35PM EDT | 170.00 | 29.00 | 25.60 | 27.25 | 0.00 | - | 39 | 40 | 27.71% |
| BX260116P00175000 | 2024-01-26 2:12PM EDT | 175.00 | 53.60 | 51.40 | 52.55 | 0.00 | - | 2 | 1 | 57.30% |
| BX260116P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 56.00 | 53.75 | 56.35 | 0.00 | - | 1 | 3 | 56.76% |
| BX260116P00185000 | 2024-08-02 11:03AM EDT | 185.00 | 55.60 | 44.50 | 49.00 | 0.00 | - | 2 | 0 | 43.55% |
| BX260116P00190000 | 2024-07-25 3:59PM EDT | 190.00 | 52.62 | 50.15 | 54.95 | 0.00 | - | 1 | 0 | 46.78% |
| BX260116P00195000 | 2024-05-29 9:30AM EDT | 195.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.