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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00100000 | 2024-04-25 1:04PM EDT | 100.00 | 22.65 | 16.60 | 18.45 | 0.00 | - | 52 | 0 | 60.57% |
| BX240517C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 11.15 | 7.40 | 8.75 | 0.00 | - | - | 0 | 37.94% |
| BX240517C00110000 | 2024-04-25 12:18PM EDT | 110.00 | 11.90 | 7.30 | 7.95 | 0.00 | - | 8 | 15 | 37.43% |
| BX240517C00113000 | 2024-04-25 9:51AM EDT | 113.00 | 7.90 | 5.40 | 5.65 | 0.00 | - | - | 2 | 34.99% |
| BX240517C00114000 | 2024-04-25 9:52AM EDT | 114.00 | 7.10 | 4.75 | 4.95 | 0.00 | - | - | 5 | 34.18% |
| BX240517C00115000 | 2024-04-30 3:44PM EDT | 115.00 | 4.72 | 4.05 | 4.35 | -2.03 | -30.07% | 4 | 71 | 33.99% |
| BX240517C00116000 | 2024-04-25 9:52AM EDT | 116.00 | 5.70 | 3.55 | 3.70 | 0.00 | - | - | 4 | 32.86% |
| BX240517C00117000 | 2024-04-30 3:58PM EDT | 117.00 | 3.10 | 3.05 | 3.20 | -2.10 | -40.38% | 24 | 2 | 32.78% |
| BX240517C00118000 | 2024-04-30 3:55PM EDT | 118.00 | 2.75 | 2.61 | 2.68 | -2.55 | -48.11% | 40 | 41 | 32.03% |
| BX240517C00119000 | 2024-04-30 3:55PM EDT | 119.00 | 2.29 | 2.10 | 2.22 | -1.86 | -44.82% | 16 | 5 | 31.40% |
| BX240517C00120000 | 2024-04-30 3:53PM EDT | 120.00 | 1.90 | 1.76 | 1.83 | -1.60 | -45.71% | 38 | 945 | 30.98% |
| BX240517C00121000 | 2024-04-30 2:22PM EDT | 121.00 | 1.92 | 1.44 | 1.54 | -1.78 | -48.11% | 199 | 239 | 31.15% |
| BX240517C00122000 | 2024-04-30 2:08PM EDT | 122.00 | 1.69 | 1.14 | 1.25 | -0.94 | -35.74% | 26 | 231 | 30.86% |
| BX240517C00123000 | 2024-04-30 3:29PM EDT | 123.00 | 1.27 | 0.91 | 1.01 | -0.94 | -42.53% | 79 | 365 | 30.66% |
| BX240517C00124000 | 2024-04-30 3:36PM EDT | 124.00 | 0.96 | 0.72 | 0.82 | -0.85 | -46.96% | 52 | 314 | 30.69% |
| BX240517C00125000 | 2024-04-30 3:44PM EDT | 125.00 | 0.72 | 0.59 | 0.64 | -0.71 | -49.65% | 137 | 4,211 | 30.37% |
| BX240517C00126000 | 2024-04-30 2:41PM EDT | 126.00 | 0.67 | 0.43 | 0.52 | -0.54 | -44.63% | 35 | 151 | 30.57% |
| BX240517C00127000 | 2024-04-30 2:49PM EDT | 127.00 | 0.50 | 0.34 | 0.38 | -0.53 | -51.46% | 11 | 153 | 29.93% |
| BX240517C00128000 | 2024-04-30 2:00PM EDT | 128.00 | 0.43 | 0.26 | 0.30 | -0.30 | -41.10% | 72 | 522 | 30.03% |
| BX240517C00129000 | 2024-04-30 10:44AM EDT | 129.00 | 0.43 | 0.20 | 0.23 | -0.40 | -48.19% | 1 | 82 | 29.98% |
| BX240517C00130000 | 2024-04-30 3:49PM EDT | 130.00 | 0.20 | 0.15 | 0.18 | -0.19 | -48.72% | 186 | 3,044 | 30.08% |
| BX240517C00131000 | 2024-04-29 3:21PM EDT | 131.00 | 0.32 | 0.06 | 0.37 | 0.00 | - | 9 | 150 | 37.26% |
| BX240517C00132000 | 2024-04-30 10:41AM EDT | 132.00 | 0.18 | 0.05 | 0.32 | -0.07 | -28.00% | 3 | 114 | 37.74% |
| BX240517C00133000 | 2024-04-30 10:14AM EDT | 133.00 | 0.17 | 0.03 | 0.37 | -0.07 | -29.17% | 1 | 443 | 40.82% |
| BX240517C00134000 | 2024-04-29 11:35AM EDT | 134.00 | 0.21 | 0.03 | 0.27 | 0.00 | - | 28 | 293 | 39.70% |
| BX240517C00135000 | 2024-04-30 3:49PM EDT | 135.00 | 0.05 | 0.02 | 0.25 | -0.05 | -50.00% | 17 | 2,172 | 40.67% |
| BX240517C00140000 | 2024-04-26 1:04PM EDT | 140.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 1,272 | 45.02% |
| BX240517C00145000 | 2024-04-29 3:12PM EDT | 145.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 4 | 2,127 | 58.79% |
| BX240517C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 346 | 52.15% |
| BX240517C00155000 | 2024-04-24 10:02AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 48.83% |
| BX240517C00160000 | 2024-04-15 12:35PM EDT | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 78.42% |
| BX240517C00165000 | 2024-04-02 10:46AM EDT | 165.00 | 0.12 | 0.00 | 0.61 | 0.00 | - | - | 1 | 83.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 75.00% |
| BX240517P00080000 | 2024-04-23 11:42AM EDT | 80.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 240 | 4,186 | 69.53% |
| BX240517P00085000 | 2024-04-22 3:52PM EDT | 85.00 | 0.03 | 0.01 | 0.34 | 0.00 | - | 1 | 2 | 74.41% |
| BX240517P00090000 | 2024-04-30 3:44PM EDT | 90.00 | 0.03 | 0.01 | 0.35 | -0.10 | -76.92% | 51 | 26 | 63.09% |
| BX240517P00095000 | 2024-04-29 1:03PM EDT | 95.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 10 | 257 | 50.10% |
| BX240517P00100000 | 2024-04-30 2:25PM EDT | 100.00 | 0.11 | 0.06 | 0.15 | +0.05 | +83.33% | 1 | 1,620 | 39.36% |
| BX240517P00105000 | 2024-04-30 3:47PM EDT | 105.00 | 0.28 | 0.31 | 0.37 | +0.11 | +64.71% | 12 | 7,349 | 35.45% |
| BX240517P00106000 | 2024-04-30 3:37PM EDT | 106.00 | 0.31 | 0.40 | 0.46 | +0.15 | +93.75% | 49 | 1 | 35.06% |
| BX240517P00107000 | 2024-04-30 3:47PM EDT | 107.00 | 0.41 | 0.49 | 0.59 | +0.16 | +64.00% | 10 | 1,545 | 35.06% |
| BX240517P00108000 | 2024-04-30 2:01PM EDT | 108.00 | 0.38 | 0.61 | 0.66 | +0.13 | +52.00% | 2 | 302 | 33.59% |
| BX240517P00109000 | 2024-04-30 3:43PM EDT | 109.00 | 0.60 | 0.71 | 0.80 | +0.25 | +71.43% | 5 | 3 | 33.03% |
| BX240517P00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.82 | 0.92 | 0.97 | +0.44 | +115.79% | 17 | 3,382 | 32.54% |
| BX240517P00111000 | 2024-04-30 1:01PM EDT | 111.00 | 0.80 | 1.11 | 1.21 | +0.37 | +86.05% | 9 | 968 | 32.54% |
| BX240517P00112000 | 2024-04-30 3:37PM EDT | 112.00 | 1.05 | 1.29 | 1.44 | +0.52 | +98.11% | 100 | 3,947 | 31.96% |
| BX240517P00113000 | 2024-04-30 1:00PM EDT | 113.00 | 1.20 | 1.59 | 1.73 | +0.43 | +55.84% | 1 | 1,426 | 31.64% |
| BX240517P00114000 | 2024-04-30 3:29PM EDT | 114.00 | 1.51 | 1.63 | 2.05 | +0.79 | +109.72% | 76 | 36 | 31.20% |
| BX240517P00115000 | 2024-04-30 3:39PM EDT | 115.00 | 1.91 | 2.29 | 2.33 | +0.92 | +92.93% | 691 | 4,836 | 29.91% |
| BX240517P00116000 | 2024-04-30 3:47PM EDT | 116.00 | 2.39 | 2.58 | 2.78 | +1.37 | +134.31% | 138 | 71 | 29.86% |
| BX240517P00117000 | 2024-04-30 2:56PM EDT | 117.00 | 2.50 | 3.15 | 3.25 | +1.09 | +77.30% | 8 | 188 | 29.49% |
| BX240517P00118000 | 2024-04-30 3:35PM EDT | 118.00 | 3.02 | 3.70 | 3.80 | +1.10 | +57.29% | 35 | 199 | 29.40% |
| BX240517P00119000 | 2024-04-30 11:47AM EDT | 119.00 | 3.41 | 4.15 | 4.30 | +1.11 | +48.26% | 12 | 78 | 28.30% |
| BX240517P00120000 | 2024-04-30 3:58PM EDT | 120.00 | 4.90 | 4.90 | 5.00 | +2.17 | +103.83% | 1,309 | 5,331 | 28.69% |
| BX240517P00121000 | 2024-04-30 11:47AM EDT | 121.00 | 4.15 | 5.50 | 5.70 | +1.15 | +38.33% | 20 | 91 | 28.61% |
| BX240517P00122000 | 2024-04-29 1:22PM EDT | 122.00 | 3.30 | 6.00 | 6.45 | 0.00 | - | 199 | 271 | 28.59% |
| BX240517P00123000 | 2024-04-30 3:12PM EDT | 123.00 | 5.85 | 6.95 | 7.30 | +2.07 | +54.76% | 31 | 143 | 29.40% |
| BX240517P00124000 | 2024-04-30 3:35PM EDT | 124.00 | 6.87 | 7.25 | 8.20 | +2.07 | +43.12% | 12 | 49 | 30.54% |
| BX240517P00125000 | 2024-04-30 1:57PM EDT | 125.00 | 7.05 | 8.30 | 9.05 | +2.85 | +67.86% | 775 | 3,616 | 30.69% |
| BX240517P00126000 | 2024-04-29 3:23PM EDT | 126.00 | 6.34 | 9.55 | 9.80 | 0.00 | - | 2 | 22 | 28.52% |
| BX240517P00127000 | 2024-04-26 11:33AM EDT | 127.00 | 5.93 | 9.95 | 11.10 | 0.00 | - | 5 | 12 | 35.99% |
| BX240517P00128000 | 2024-04-25 11:45AM EDT | 128.00 | 8.15 | 10.90 | 11.60 | 0.00 | - | - | 4 | 27.64% |
| BX240517P00129000 | 2024-04-26 10:11AM EDT | 129.00 | 6.65 | 11.20 | 13.30 | 0.00 | - | 1 | 5 | 43.60% |
| BX240517P00130000 | 2024-04-30 10:19AM EDT | 130.00 | 10.29 | 12.85 | 14.20 | +2.14 | +26.26% | 20 | 748 | 44.09% |
| BX240517P00131000 | 2024-04-29 9:33AM EDT | 131.00 | 8.20 | 13.30 | 15.20 | 0.00 | - | 3 | 4 | 46.17% |
| BX240517P00133000 | 2024-04-26 10:31AM EDT | 133.00 | 10.40 | 15.15 | 17.00 | 0.00 | - | 3 | 3 | 46.34% |
| BX240517P00134000 | 2024-04-30 2:46PM EDT | 134.00 | 15.55 | 16.45 | 17.55 | +3.74 | +31.67% | 29 | 10 | 35.74% |
| BX240517P00135000 | 2024-04-25 2:59PM EDT | 135.00 | 12.90 | 16.80 | 19.70 | 0.00 | - | 81 | 118 | 62.62% |
| BX240517P00140000 | 2024-04-25 2:55PM EDT | 140.00 | 18.15 | 21.35 | 24.65 | 0.00 | - | 6 | 3 | 71.63% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 145.00 | 26.43 | 26.35 | 30.00 | 0.00 | - | 1 | 0 | 86.74% |
© 2024 Yahoo. Todos los derechos reservados.