Blackstone Inc. (BX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 14.40 | 8.90 | 10.55 | 0.00 | - | 2 | 0 | 66.50% |
| BX240510C00115000 | 2024-05-01 9:54AM EDT | 115.00 | 3.65 | 4.65 | 5.00 | +0.10 | +2.82% | 2 | 9 | 34.38% |
| BX240510C00116000 | 2024-05-02 10:11AM EDT | 116.00 | 2.69 | 3.90 | 4.20 | -0.76 | -22.03% | 2 | 16 | 32.84% |
| BX240510C00117000 | 2024-05-02 2:34PM EDT | 117.00 | 3.58 | 3.20 | 3.45 | -0.59 | -14.15% | 49 | 33 | 31.40% |
| BX240510C00118000 | 2024-05-02 3:59PM EDT | 118.00 | 2.70 | 2.64 | 2.79 | -0.15 | -5.26% | 1,353 | 75 | 30.45% |
| BX240510C00119000 | 2024-05-02 2:34PM EDT | 119.00 | 2.34 | 2.10 | 2.23 | +0.51 | +27.87% | 416 | 187 | 29.98% |
| BX240510C00120000 | 2024-05-02 2:54PM EDT | 120.00 | 1.53 | 1.64 | 1.76 | +0.13 | +9.29% | 51 | 185 | 29.79% |
| BX240510C00121000 | 2024-05-02 3:46PM EDT | 121.00 | 1.23 | 1.22 | 1.35 | -0.09 | -6.82% | 27 | 68 | 29.42% |
| BX240510C00122000 | 2024-05-02 3:35PM EDT | 122.00 | 0.90 | 0.89 | 0.99 | +0.27 | +42.86% | 46 | 65 | 28.76% |
| BX240510C00123000 | 2024-05-02 3:02PM EDT | 123.00 | 0.80 | 0.64 | 0.73 | +0.32 | +66.67% | 111 | 401 | 28.64% |
| BX240510C00124000 | 2024-05-02 3:27PM EDT | 124.00 | 0.52 | 0.45 | 0.52 | +0.12 | +30.00% | 49 | 72 | 28.42% |
| BX240510C00125000 | 2024-05-02 2:02PM EDT | 125.00 | 0.29 | 0.30 | 0.37 | -0.26 | -47.27% | 43 | 210 | 28.42% |
| BX240510C00126000 | 2024-05-02 3:47PM EDT | 126.00 | 0.21 | 0.19 | 0.25 | +0.01 | +5.00% | 26 | 32 | 28.17% |
| BX240510C00127000 | 2024-05-02 2:53PM EDT | 127.00 | 0.20 | 0.12 | 0.17 | +0.07 | +53.85% | 31 | 90 | 28.22% |
| BX240510C00128000 | 2024-04-30 2:14PM EDT | 128.00 | 0.16 | 0.07 | 0.12 | 0.00 | - | 23 | 38 | 28.52% |
| BX240510C00129000 | 2024-04-30 12:39PM EDT | 129.00 | 0.10 | 0.03 | 0.12 | -0.03 | -23.08% | 14 | 59 | 30.96% |
| BX240510C00130000 | 2024-04-29 3:54PM EDT | 130.00 | 0.15 | 0.02 | 1.30 | 0.00 | - | 22 | 170 | 50.61% |
| BX240510C00131000 | 2024-05-01 3:24PM EDT | 131.00 | 0.05 | 0.02 | 1.15 | 0.00 | - | 2 | 41 | 51.66% |
| BX240510C00132000 | 2024-04-29 11:43AM EDT | 132.00 | 0.16 | 0.02 | 0.76 | 0.00 | - | 2 | 336 | 58.89% |
| BX240510C00133000 | 2024-04-30 11:06AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| BX240510C00134000 | 2024-04-26 12:53PM EDT | 134.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 2 | 9 | 53.61% |
| BX240510C00135000 | 2024-05-02 9:50AM EDT | 135.00 | 0.25 | 0.01 | 0.42 | -0.15 | -37.50% | 8 | 20 | 57.47% |
| BX240510C00136000 | 2024-04-23 12:42PM EDT | 136.00 | 0.26 | 0.01 | 0.95 | 0.00 | - | 1 | 22 | 61.91% |
| BX240510C00137000 | 2024-04-23 10:25AM EDT | 137.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 90 | 60.94% |
| BX240510C00138000 | 2024-04-18 2:12PM EDT | 138.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | - | 3 | 63.28% |
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 0.70 | 0.01 | 0.75 | 0.00 | - | 1 | 17 | 67.87% |
| BX240510C00141000 | 2024-04-18 12:26PM EDT | 141.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 78.81% |
| BX240510C00142000 | 2024-04-17 3:25PM EDT | 142.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | - | 3 | 81.54% |
| BX240510C00143000 | 2024-04-17 12:50PM EDT | 143.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 74.32% |
| BX240510C00144000 | 2024-04-12 12:31PM EDT | 144.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 102 | 120 | 76.47% |
| BX240510C00145000 | 2024-04-03 3:04PM EDT | 145.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 78.61% |
| BX240510C00150000 | 2024-04-01 3:42PM EDT | 150.00 | 0.60 | 0.00 | 1.27 | 0.00 | - | - | 1 | 99.51% |
| BX240510C00170000 | 2024-04-11 1:50PM EDT | 170.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 5 | 75.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 96.88% |
| BX240510P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 84.38% |
| BX240510P00100000 | 2024-04-25 2:47PM EDT | 100.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 74.02% |
| BX240510P00105000 | 2024-05-02 2:21PM EDT | 105.00 | 0.05 | 0.03 | 0.76 | -0.06 | -54.55% | 1 | 135 | 58.01% |
| BX240510P00106000 | 2024-04-22 2:49PM EDT | 106.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | - | 1 | 40.63% |
| BX240510P00108000 | 2024-04-29 3:03PM EDT | 108.00 | 0.16 | 0.04 | 1.57 | 0.00 | - | 5 | 7 | 59.13% |
| BX240510P00109000 | 2024-05-01 3:32PM EDT | 109.00 | 0.12 | 0.07 | 0.40 | 0.00 | - | 1 | 6 | 44.53% |
| BX240510P00110000 | 2024-05-02 10:42AM EDT | 110.00 | 0.34 | 0.02 | 0.17 | +0.04 | +13.33% | 19 | 745 | 33.11% |
| BX240510P00111000 | 2024-05-02 3:14PM EDT | 111.00 | 0.16 | 0.14 | 0.23 | -0.15 | -48.39% | 2 | 61 | 32.37% |
| BX240510P00112000 | 2024-05-02 3:59PM EDT | 112.00 | 0.24 | 0.21 | 0.28 | -0.18 | -42.86% | 222 | 238 | 30.76% |
| BX240510P00113000 | 2024-05-02 3:03PM EDT | 113.00 | 0.26 | 0.28 | 0.36 | -0.14 | -35.00% | 279 | 2,467 | 29.54% |
| BX240510P00114000 | 2024-05-02 3:43PM EDT | 114.00 | 0.55 | 0.42 | 0.49 | +0.13 | +30.95% | 543 | 1,449 | 28.91% |
| BX240510P00115000 | 2024-05-02 3:45PM EDT | 115.00 | 0.72 | 0.58 | 0.66 | -0.25 | -25.77% | 75 | 878 | 28.27% |
| BX240510P00116000 | 2024-05-02 3:57PM EDT | 116.00 | 0.96 | 0.81 | 0.95 | -0.09 | -8.57% | 188 | 258 | 28.76% |
| BX240510P00117000 | 2024-05-02 3:46PM EDT | 117.00 | 1.30 | 1.00 | 1.25 | -0.66 | -33.67% | 63 | 289 | 28.37% |
| BX240510P00118000 | 2024-05-02 3:30PM EDT | 118.00 | 1.52 | 1.47 | 1.60 | -0.10 | -6.17% | 41 | 131 | 27.71% |
| BX240510P00119000 | 2024-05-02 3:51PM EDT | 119.00 | 2.11 | 1.90 | 2.04 | -0.71 | -25.18% | 39 | 320 | 27.30% |
| BX240510P00120000 | 2024-05-02 2:48PM EDT | 120.00 | 2.12 | 2.39 | 2.60 | -1.12 | -34.57% | 26 | 194 | 27.47% |
| BX240510P00121000 | 2024-05-02 3:21PM EDT | 121.00 | 2.92 | 2.97 | 3.25 | +0.44 | +17.74% | 4 | 33 | 27.86% |
| BX240510P00122000 | 2024-05-02 1:03PM EDT | 122.00 | 4.39 | 3.60 | 3.95 | +0.65 | +17.38% | 11 | 54 | 28.00% |
| BX240510P00123000 | 2024-05-02 2:55PM EDT | 123.00 | 3.95 | 4.35 | 4.70 | -0.53 | -11.83% | 4 | 365 | 27.95% |
| BX240510P00124000 | 2024-05-02 11:39AM EDT | 124.00 | 6.57 | 4.35 | 6.60 | +1.99 | +43.45% | 8 | 34 | 46.61% |
| BX240510P00125000 | 2024-05-01 2:34PM EDT | 125.00 | 6.62 | 5.65 | 7.45 | 0.00 | - | 6 | 38 | 48.34% |
| BX240510P00126000 | 2024-05-01 9:41AM EDT | 126.00 | 10.15 | 6.85 | 7.55 | 0.00 | - | 1 | 52 | 35.50% |
| BX240510P00127000 | 2024-05-01 2:27PM EDT | 127.00 | 8.57 | 6.85 | 8.60 | 0.00 | - | 20 | 24 | 39.80% |
| BX240510P00128000 | 2024-04-08 10:41AM EDT | 128.00 | 4.60 | 7.65 | 9.55 | 0.00 | - | 5 | 5 | 41.75% |
| BX240510P00129000 | 2024-03-28 2:15PM EDT | 129.00 | 4.42 | 5.85 | 7.85 | 0.00 | - | 2 | 2 | 0.00% |
| BX240510P00130000 | 2024-04-29 3:29PM EDT | 130.00 | 9.79 | 9.35 | 13.10 | 0.00 | - | 1 | 2 | 77.98% |
| BX240510P00131000 | 2024-04-09 12:50PM EDT | 131.00 | 5.65 | 10.95 | 13.55 | 0.00 | - | 2 | 1 | 71.83% |
| BX240510P00132000 | 2024-04-03 3:47PM EDT | 132.00 | 8.80 | 11.35 | 14.35 | 0.00 | - | 6 | 0 | 71.29% |
| BX240510P00133000 | 2024-04-05 12:14PM EDT | 133.00 | 8.25 | 12.60 | 16.00 | 0.00 | - | 2 | 2 | 86.67% |
| BX240510P00134000 | 2024-04-30 2:46PM EDT | 134.00 | 15.55 | 13.85 | 17.00 | 0.00 | - | 24 | 0 | 54.79% |
| BX240510P00135000 | 2024-04-04 1:14PM EDT | 135.00 | 8.90 | 14.50 | 18.05 | 0.00 | - | 2 | 2 | 51.66% |
| BX240510P00136000 | 2024-04-04 3:07PM EDT | 136.00 | 11.75 | 15.60 | 18.60 | 0.00 | - | 1 | 1 | 88.67% |
| BX240510P00138000 | 2024-04-10 10:14AM EDT | 138.00 | 12.20 | 17.60 | 20.90 | 0.00 | - | - | 0 | 57.32% |
© 2024 Yahoo. Todos los derechos reservados.