U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,555.50 +117.25 (+0.67%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.45 +0.45 (+0.57%) Oro
2,328.70 +17.70 (+0.77%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 9.40 | 7.35 | 9.40 | 0.00 | - | 5 | 3 | 41.68% |
| BX240524C00113000 | 2024-04-22 10:23AM EDT | 113.00 | 7.90 | 6.25 | 7.75 | 0.00 | - | - | 1 | 45.07% |
| BX240524C00117000 | 2024-04-19 1:09PM EDT | 117.00 | 5.55 | 3.35 | 4.05 | 0.00 | - | 7 | 7 | 32.37% |
| BX240524C00118000 | 2024-05-01 3:24PM EDT | 118.00 | 4.95 | 3.15 | 3.50 | +1.55 | +45.59% | 1 | 9 | 31.80% |
| BX240524C00119000 | 2024-05-01 3:52PM EDT | 119.00 | 3.08 | 2.68 | 3.00 | -0.15 | -4.64% | 1 | 10 | 31.30% |
| BX240524C00120000 | 2024-04-30 11:14AM EDT | 120.00 | 3.20 | 2.22 | 2.58 | -0.10 | -3.03% | 4 | 30 | 31.13% |
| BX240524C00121000 | 2024-05-01 1:14PM EDT | 121.00 | 1.96 | 1.95 | 2.45 | -2.29 | -53.88% | 3 | 52 | 33.17% |
| BX240524C00122000 | 2024-05-01 12:23PM EDT | 122.00 | 1.86 | 1.64 | 1.96 | -0.23 | -11.00% | 1 | 13 | 31.67% |
| BX240524C00123000 | 2024-05-01 10:55AM EDT | 123.00 | 1.70 | 1.29 | 1.89 | -0.06 | -3.41% | 1 | 56 | 33.77% |
| BX240524C00124000 | 2024-05-01 3:52PM EDT | 124.00 | 1.57 | 1.09 | 1.38 | +0.11 | +7.53% | 3 | 7 | 31.23% |
| BX240524C00125000 | 2024-05-01 11:30AM EDT | 125.00 | 1.09 | 0.88 | 2.05 | -0.51 | -31.87% | 13 | 126 | 40.55% |
| BX240524C00126000 | 2024-04-29 12:09PM EDT | 126.00 | 2.01 | 0.69 | 1.14 | 0.00 | - | 6 | 9 | 33.23% |
| BX240524C00127000 | 2024-04-29 10:10AM EDT | 127.00 | 1.90 | 0.55 | 2.19 | 0.00 | - | 9 | 36 | 46.88% |
| BX240524C00128000 | 2024-04-30 10:50AM EDT | 128.00 | 0.90 | 0.41 | 0.83 | 0.00 | - | 1 | 99 | 33.52% |
| BX240524C00129000 | 2024-05-01 3:52PM EDT | 129.00 | 1.01 | 0.33 | 0.56 | +0.14 | +16.09% | 1 | 81 | 31.40% |
| BX240524C00130000 | 2024-05-01 10:31AM EDT | 130.00 | 0.48 | 0.26 | 1.09 | +0.04 | +9.09% | 15 | 59 | 40.94% |
| BX240524C00131000 | 2024-04-26 2:29PM EDT | 131.00 | 0.89 | 0.19 | 1.10 | 0.00 | - | 1 | 18 | 43.04% |
| BX240524C00132000 | 2024-04-30 12:02PM EDT | 132.00 | 0.28 | 0.13 | 1.87 | 0.00 | - | 1 | 5 | 54.54% |
| BX240524C00133000 | 2024-04-29 3:21PM EDT | 133.00 | 0.35 | 0.09 | 1.46 | 0.00 | - | 1 | 2 | 51.59% |
| BX240524C00134000 | 2024-04-23 9:59AM EDT | 134.00 | 0.75 | 0.07 | 1.41 | 0.00 | - | 10 | 17 | 52.86% |
| BX240524C00135000 | 2024-05-01 11:18AM EDT | 135.00 | 0.19 | 0.06 | 1.01 | +0.01 | +5.56% | 5 | 72 | 49.12% |
| BX240524C00136000 | 2024-04-29 1:35PM EDT | 136.00 | 0.21 | 0.05 | 1.36 | 0.00 | - | 215 | 223 | 55.91% |
| BX240524C00137000 | 2024-04-26 11:42AM EDT | 137.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 3 | 17 | 57.57% |
| BX240524C00138000 | 2024-04-26 12:01PM EDT | 138.00 | 0.21 | 0.00 | 1.33 | 0.00 | - | 3 | 17 | 59.03% |
| BX240524C00139000 | 2024-04-26 10:37AM EDT | 139.00 | 0.21 | 0.02 | 1.34 | 0.00 | - | 2 | 3 | 50.20% |
| BX240524C00140000 | 2024-04-26 11:49AM EDT | 140.00 | 0.14 | 0.01 | 1.32 | 0.00 | - | 2 | 34 | 51.42% |
| BX240524C00141000 | 2024-04-19 1:48PM EDT | 141.00 | 0.13 | 0.00 | 1.31 | 0.00 | - | 2 | 38 | 52.73% |
| BX240524C00142000 | 2024-04-16 3:18PM EDT | 142.00 | 0.51 | 0.00 | 1.30 | 0.00 | - | - | 1 | 54.10% |
| BX240524C00143000 | 2024-04-24 11:26AM EDT | 143.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 55.57% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 145.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 18 | 58.35% |
| BX240524C00150000 | 2024-04-18 12:35PM EDT | 150.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 50.59% |
| BX240524C00155000 | 2024-04-09 11:54AM EDT | 155.00 | 0.36 | 0.00 | 0.78 | 0.00 | - | - | 7 | 64.55% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00090000 | 2024-04-18 2:02PM EDT | 90.00 | 0.23 | 0.00 | 1.32 | 0.00 | - | 2 | 2 | 74.37% |
| BX240524P00095000 | 2024-05-01 10:31AM EDT | 95.00 | 0.17 | 0.02 | 0.29 | +0.10 | +142.86% | 1 | 6 | 51.66% |
| BX240524P00100000 | 2024-04-26 11:48AM EDT | 100.00 | 0.14 | 0.06 | 1.40 | 0.00 | - | 2 | 5 | 51.86% |
| BX240524P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.21 | 0.29 | 0.42 | -0.10 | -32.26% | 65 | 60 | 34.08% |
| BX240524P00108000 | 2024-04-26 10:28AM EDT | 108.00 | 0.35 | 0.53 | 0.93 | 0.00 | - | 130 | 130 | 35.55% |
| BX240524P00109000 | 2024-04-30 2:50PM EDT | 109.00 | 0.80 | 0.33 | 1.07 | 0.00 | - | 3 | 57 | 34.82% |
| BX240524P00110000 | 2024-04-29 11:08AM EDT | 110.00 | 1.53 | 0.74 | 1.00 | +1.03 | +206.00% | 3 | 224 | 31.28% |
| BX240524P00111000 | 2024-05-01 2:45PM EDT | 111.00 | 0.70 | 0.96 | 1.19 | +0.05 | +7.69% | 23 | 2 | 30.84% |
| BX240524P00112000 | 2024-05-01 2:45PM EDT | 112.00 | 0.82 | 0.97 | 1.96 | -0.38 | -31.67% | 45 | 24 | 36.04% |
| BX240524P00113000 | 2024-05-01 11:30AM EDT | 113.00 | 1.67 | 1.32 | 1.84 | +0.05 | +3.09% | 26 | 34 | 31.69% |
| BX240524P00114000 | 2024-05-01 11:30AM EDT | 114.00 | 1.96 | 1.60 | 2.03 | +0.93 | +90.29% | 3 | 172 | 30.23% |
| BX240524P00115000 | 2024-04-30 10:37AM EDT | 115.00 | 2.71 | 2.04 | 2.31 | +1.16 | +74.84% | 3 | 23 | 29.32% |
| BX240524P00116000 | 2024-04-29 3:14PM EDT | 116.00 | 1.78 | 1.65 | 3.60 | 0.00 | - | 12 | 88 | 36.83% |
| BX240524P00117000 | 2024-05-01 10:04AM EDT | 117.00 | 3.06 | 2.84 | 3.10 | +1.36 | +80.00% | 2 | 2 | 28.44% |
| BX240524P00118000 | 2024-04-29 1:32PM EDT | 118.00 | 2.01 | 3.30 | 3.55 | 0.00 | - | 36 | 25 | 27.91% |
| BX240524P00119000 | 2024-05-01 9:35AM EDT | 119.00 | 4.34 | 3.85 | 4.10 | +0.54 | +14.21% | 2 | 100 | 27.80% |
| BX240524P00120000 | 2024-04-30 3:23PM EDT | 120.00 | 4.50 | 4.35 | 4.70 | 0.00 | - | 4 | 25 | 27.71% |
| BX240524P00121000 | 2024-04-29 3:15PM EDT | 121.00 | 3.70 | 5.00 | 5.35 | 0.00 | - | 132 | 128 | 27.66% |
| BX240524P00122000 | 2024-04-30 3:43PM EDT | 122.00 | 6.00 | 4.70 | 7.15 | 0.00 | - | 10 | 124 | 37.92% |
| BX240524P00123000 | 2024-04-29 11:26AM EDT | 123.00 | 3.90 | 6.35 | 6.80 | 0.00 | - | 2 | 7 | 27.82% |
| BX240524P00124000 | 2024-05-01 9:30AM EDT | 124.00 | 8.27 | 5.95 | 8.35 | +4.27 | +106.75% | 6 | 3 | 35.91% |
| BX240524P00125000 | 2024-04-23 2:27PM EDT | 125.00 | 4.00 | 7.30 | 8.40 | 0.00 | - | 1 | 4 | 28.08% |
| BX240524P00126000 | 2024-05-01 11:17AM EDT | 126.00 | 9.05 | 7.60 | 10.65 | -0.32 | -3.42% | 6 | 10 | 43.95% |
| BX240524P00127000 | 2024-04-11 1:56PM EDT | 127.00 | 5.55 | 8.80 | 11.65 | 0.00 | - | 31 | 31 | 46.39% |
| BX240524P00128000 | 2024-04-16 10:32AM EDT | 128.00 | 10.77 | 10.30 | 11.30 | 0.00 | - | 1 | 534 | 32.98% |
| BX240524P00129000 | 2024-04-25 9:56AM EDT | 129.00 | 11.27 | 11.15 | 13.40 | 0.00 | - | 1 | 7 | 48.34% |
| BX240524P00130000 | 2024-04-30 11:38AM EDT | 130.00 | 11.28 | 12.05 | 13.10 | 0.00 | - | 1 | 4 | 33.69% |
| BX240524P00131000 | 2024-04-18 9:31AM EDT | 131.00 | 11.37 | 11.70 | 14.15 | 0.00 | - | 4 | 7 | 36.28% |
| BX240524P00132000 | 2024-04-09 2:05PM EDT | 132.00 | 6.70 | 12.95 | 15.15 | 0.00 | - | 4 | 12 | 38.04% |
| BX240524P00134000 | 2024-04-25 9:56AM EDT | 134.00 | 15.61 | 14.65 | 16.90 | 0.00 | - | 1 | 27 | 36.52% |
| BX240524P00135000 | 2024-04-09 11:48AM EDT | 135.00 | 8.90 | 15.65 | 18.40 | 0.00 | - | - | 4 | 47.31% |
| BX240524P00136000 | 2024-04-09 2:05PM EDT | 136.00 | 9.05 | 16.65 | 19.80 | 0.00 | - | - | 2 | 54.96% |
© 2024 Yahoo. Todos los derechos reservados.