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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240920C00085000 | 2024-06-05 3:16PM EDT | 85.00 | 37.46 | 36.15 | 40.00 | 0.00 | - | 130 | 13 | 0.00% |
| BX240920C00090000 | 2024-04-03 3:47PM EDT | 90.00 | 38.10 | 28.15 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| BX240920C00095000 | 2024-07-26 10:12AM EDT | 95.00 | 46.24 | 43.00 | 46.75 | 0.00 | - | 4 | 0 | 0.00% |
| BX240920C00100000 | 2024-09-13 2:06PM EDT | 100.00 | 51.41 | 49.15 | 53.50 | +11.07 | +27.44% | 12 | 427 | 139.06% |
| BX240920C00105000 | 2024-09-11 3:26PM EDT | 105.00 | 38.09 | 44.05 | 48.40 | 0.00 | - | 4 | 179 | 104.69% |
| BX240920C00110000 | 2024-09-12 10:38AM EDT | 110.00 | 35.00 | 39.20 | 43.70 | 0.00 | - | 2 | 294 | 122.66% |
| BX240920C00115000 | 2024-09-11 3:31PM EDT | 115.00 | 28.38 | 34.10 | 38.45 | 0.00 | - | 3 | 246 | 90.63% |
| BX240920C00120000 | 2024-09-11 3:54PM EDT | 120.00 | 22.85 | 29.80 | 33.45 | 0.00 | - | 9 | 846 | 103.52% |
| BX240920C00125000 | 2024-09-13 2:06PM EDT | 125.00 | 26.19 | 24.80 | 27.10 | +5.04 | +23.83% | 4 | 1,143 | 105.52% |
| BX240920C00126000 | 2024-08-22 3:59PM EDT | 126.00 | 10.55 | 24.45 | 27.60 | 0.00 | - | - | 1 | 99.85% |
| BX240920C00127000 | 2024-09-09 9:54AM EDT | 127.00 | 13.14 | 22.80 | 26.65 | 0.00 | - | 4 | 2 | 86.43% |
| BX240920C00129000 | 2024-09-06 10:28AM EDT | 129.00 | 10.13 | 20.80 | 24.60 | 0.00 | - | 3 | 4 | 79.39% |
| BX240920C00130000 | 2024-09-13 3:22PM EDT | 130.00 | 22.02 | 20.00 | 23.55 | +7.94 | +56.39% | 22 | 1,730 | 78.91% |
| BX240920C00133000 | 2024-09-13 12:40PM EDT | 133.00 | 17.65 | 16.35 | 20.70 | +5.70 | +47.70% | 5 | 13 | 60.94% |
| BX240920C00134000 | 2024-09-12 12:18PM EDT | 134.00 | 11.32 | 16.45 | 19.70 | 0.00 | - | 20 | 43 | 74.76% |
| BX240920C00135000 | 2024-09-13 3:52PM EDT | 135.00 | 16.95 | 14.90 | 18.50 | +4.61 | +37.36% | 214 | 4,063 | 61.23% |
| BX240920C00136000 | 2024-09-13 9:30AM EDT | 136.00 | 11.91 | 14.10 | 17.60 | +2.12 | +21.65% | 2 | 33 | 62.40% |
| BX240920C00137000 | 2024-09-12 2:20PM EDT | 137.00 | 12.09 | 13.45 | 16.65 | +2.09 | +20.90% | 6 | 36 | 64.11% |
| BX240920C00138000 | 2024-09-13 12:40PM EDT | 138.00 | 12.75 | 12.80 | 15.70 | +3.90 | +44.07% | 14 | 249 | 65.14% |
| BX240920C00139000 | 2024-09-13 2:24PM EDT | 139.00 | 13.30 | 11.60 | 14.60 | +4.99 | +60.05% | 1 | 117 | 58.50% |
| BX240920C00140000 | 2024-09-13 3:56PM EDT | 140.00 | 12.07 | 10.95 | 13.70 | +4.92 | +68.81% | 104 | 4,723 | 59.57% |
| BX240920C00141000 | 2024-09-13 12:39PM EDT | 141.00 | 9.60 | 9.05 | 12.70 | +4.40 | +84.62% | 18 | 167 | 78.69% |
| BX240920C00142000 | 2024-09-13 3:30PM EDT | 142.00 | 9.80 | 8.55 | 11.75 | +5.25 | +115.38% | 27 | 128 | 75.15% |
| BX240920C00143000 | 2024-09-13 3:27PM EDT | 143.00 | 8.50 | 7.85 | 10.35 | +3.28 | +62.84% | 22 | 416 | 64.94% |
| BX240920C00144000 | 2024-09-13 2:22PM EDT | 144.00 | 8.55 | 7.00 | 9.85 | +4.35 | +103.57% | 56 | 246 | 67.82% |
| BX240920C00145000 | 2024-09-13 2:40PM EDT | 145.00 | 6.91 | 6.40 | 7.85 | +3.31 | +91.94% | 728 | 4,964 | 49.15% |
| BX240920C00146000 | 2024-09-13 2:42PM EDT | 146.00 | 6.00 | 5.60 | 7.00 | +2.92 | +94.81% | 99 | 102 | 47.07% |
| BX240920C00147000 | 2024-09-13 3:35PM EDT | 147.00 | 5.30 | 4.45 | 7.15 | +3.07 | +137.67% | 78 | 232 | 57.86% |
| BX240920C00150000 | 2024-09-13 3:56PM EDT | 150.00 | 3.50 | 3.15 | 3.35 | +2.44 | +230.19% | 634 | 3,669 | 32.62% |
| BX240920C00152500 | 2024-09-13 3:35PM EDT | 152.50 | 1.94 | 1.31 | 2.12 | +1.29 | +198.46% | 570 | 114 | 32.50% |
| BX240920C00155000 | 2024-09-13 3:59PM EDT | 155.00 | 1.02 | 0.92 | 1.16 | +0.78 | +325.00% | 343 | 3,126 | 31.20% |
| BX240920C00157500 | 2024-09-13 2:24PM EDT | 157.50 | 0.58 | 0.36 | 0.66 | +0.40 | +222.22% | 49 | 30 | 32.03% |
| BX240920C00160000 | 2024-09-13 3:50PM EDT | 160.00 | 0.23 | 0.15 | 0.28 | +0.18 | +360.00% | 234 | 1,157 | 30.66% |
| BX240920C00165000 | 2024-09-03 9:30AM EDT | 165.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 118 | 30.86% |
| BX240920C00170000 | 2024-08-27 10:22AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 629 | 54.00% |
| BX240920C00175000 | 2024-08-01 1:07PM EDT | 175.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 88 | 86.96% |
| BX240920C00180000 | 2024-07-31 2:34PM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| BX240920C00185000 | 2024-07-12 3:02PM EDT | 185.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 1 | 5 | 109.67% |
| BX240920C00190000 | 2024-07-30 9:39AM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240920P00060000 | 2024-08-02 1:12PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 206.25% |
| BX240920P00065000 | 2024-08-23 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 62 | 193.75% |
| BX240920P00070000 | 2024-08-01 12:30PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 48 | 175.00% |
| BX240920P00075000 | 2024-08-28 3:37PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 159.38% |
| BX240920P00080000 | 2024-08-29 10:16AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 72 | 143.75% |
| BX240920P00085000 | 2024-09-04 3:24PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 131.25% |
| BX240920P00090000 | 2024-09-12 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,750 | 118.75% |
| BX240920P00095000 | 2024-09-13 1:11PM EDT | 95.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 15 | 885 | 151.17% |
| BX240920P00100000 | 2024-09-09 2:35PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 257 | 107.81% |
| BX240920P00105000 | 2024-09-12 12:55PM EDT | 105.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 4 | 449 | 137.11% |
| BX240920P00110000 | 2024-09-13 2:05PM EDT | 110.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 8 | 2,091 | 96.48% |
| BX240920P00115000 | 2024-09-13 2:22PM EDT | 115.00 | 0.05 | 0.00 | 0.69 | -0.01 | -16.67% | 35 | 4,792 | 113.67% |
| BX240920P00120000 | 2024-09-13 3:08PM EDT | 120.00 | 0.05 | 0.05 | 0.40 | -0.03 | -37.50% | 23 | 8,022 | 91.21% |
| BX240920P00123000 | 2024-09-06 12:24PM EDT | 123.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 5 | 24 | 118.16% |
| BX240920P00124000 | 2024-08-23 10:37AM EDT | 124.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 2 | 79 | 114.65% |
| BX240920P00125000 | 2024-09-13 10:25AM EDT | 125.00 | 0.21 | 0.05 | 0.30 | +0.15 | +250.00% | 2 | 4,657 | 74.02% |
| BX240920P00126000 | 2024-09-13 3:09PM EDT | 126.00 | 0.13 | 0.00 | 0.18 | -0.41 | -75.93% | 4 | 98 | 64.06% |
| BX240920P00127000 | 2024-09-11 2:37PM EDT | 127.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 62.70% |
| BX240920P00128000 | 2024-09-13 2:12PM EDT | 128.00 | 0.06 | 0.05 | 0.31 | -0.84 | -93.33% | 6 | 11 | 66.60% |
| BX240920P00129000 | 2024-09-10 10:02AM EDT | 129.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 1 | 78 | 79.00% |
| BX240920P00130000 | 2024-09-13 12:13PM EDT | 130.00 | 0.10 | 0.10 | 2.24 | -0.08 | -44.44% | 13 | 2,981 | 95.51% |
| BX240920P00131000 | 2024-09-13 3:09PM EDT | 131.00 | 0.18 | 0.00 | 0.72 | -0.52 | -74.29% | 4 | 73 | 67.63% |
| BX240920P00132000 | 2024-09-11 2:40PM EDT | 132.00 | 0.45 | 0.00 | 2.27 | 0.00 | - | 6 | 43 | 87.70% |
| BX240920P00133000 | 2024-09-12 12:57PM EDT | 133.00 | 0.25 | 0.00 | 2.28 | 0.00 | - | 30 | 243 | 84.33% |
| BX240920P00134000 | 2024-09-11 3:51PM EDT | 134.00 | 0.59 | 0.00 | 2.30 | 0.00 | - | 5 | 460 | 81.05% |
| BX240920P00135000 | 2024-09-13 3:58PM EDT | 135.00 | 0.24 | 0.15 | 0.24 | -0.06 | -20.00% | 69 | 2,236 | 51.37% |
| BX240920P00136000 | 2024-09-11 2:51PM EDT | 136.00 | 0.74 | 0.00 | 0.40 | 0.00 | - | 2 | 348 | 54.69% |
| BX240920P00137000 | 2024-09-12 1:52PM EDT | 137.00 | 0.39 | 0.15 | 0.50 | 0.00 | - | 7 | 1,229 | 54.83% |
| BX240920P00138000 | 2024-09-13 2:09PM EDT | 138.00 | 0.22 | 0.10 | 2.41 | -0.24 | -52.17% | 3 | 1,427 | 69.09% |
| BX240920P00139000 | 2024-09-13 3:24PM EDT | 139.00 | 0.20 | 0.00 | 2.46 | -0.34 | -62.96% | 2 | 207 | 64.99% |
| BX240920P00140000 | 2024-09-13 3:50PM EDT | 140.00 | 0.20 | 0.11 | 0.35 | -0.51 | -71.83% | 4,892 | 5,197 | 41.50% |
| BX240920P00141000 | 2024-09-13 3:18PM EDT | 141.00 | 0.36 | 0.00 | 2.59 | -0.87 | -70.73% | 1 | 46 | 58.89% |
| BX240920P00142000 | 2024-09-13 3:58PM EDT | 142.00 | 0.31 | 0.17 | 0.50 | -0.63 | -67.02% | 7,695 | 80 | 39.45% |
| BX240920P00143000 | 2024-09-12 3:31PM EDT | 143.00 | 1.10 | 0.28 | 0.50 | 0.00 | - | 27 | 99 | 36.33% |
| BX240920P00145000 | 2024-09-13 3:55PM EDT | 145.00 | 0.59 | 0.50 | 0.94 | -1.16 | -66.29% | 114 | 397 | 37.89% |
| BX240920P00146000 | 2024-09-13 3:24PM EDT | 146.00 | 0.81 | 0.69 | 1.06 | -1.54 | -65.53% | 4 | 39 | 36.04% |
| BX240920P00147000 | 2024-09-13 3:56PM EDT | 147.00 | 1.09 | 0.81 | 1.25 | -1.37 | -55.69% | 4,073 | 71 | 34.86% |
| BX240920P00150000 | 2024-09-13 3:44PM EDT | 150.00 | 1.98 | 1.79 | 2.01 | -7.42 | -78.94% | 308 | 3 | 30.79% |
| BX240920P00155000 | 2024-09-13 3:25PM EDT | 155.00 | 4.95 | 4.55 | 5.75 | -19.85 | -80.04% | 260 | 1 | 41.65% |
| BX240920P00160000 | 2024-08-22 3:40PM EDT | 160.00 | 25.20 | 8.35 | 10.60 | 0.00 | - | 8 | 10 | 58.33% |
| BX240920P00165000 | 2024-08-22 3:40PM EDT | 165.00 | 30.22 | 12.70 | 15.55 | 0.00 | - | - | 0 | 73.54% |
© 2024 Yahoo. Todos los derechos reservados.