U.S. markets closed
F S&P 500
5,347.00 +1.75 (+0.03%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,815.50 +16.25 (+0.09%) E-mini Russell 2000 Index Futur
2,108.20 +1.10 (+0.05%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.40 -0.50 (-0.02%)
Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607C00107000 | 2024-05-02 2:37PM EDT | 107.00 | 13.65 | 19.00 | 23.40 | 0.00 | - | - | 14 | 57.18% |
| BX240607C00110000 | 2024-05-01 9:50AM EDT | 110.00 | 9.00 | 17.70 | 20.50 | 0.00 | - | - | 1 | 67.82% |
| BX240607C00115000 | 2024-04-30 12:31PM EDT | 115.00 | 6.95 | 12.75 | 14.70 | 0.00 | - | 1 | 3 | 61.82% |
| BX240607C00117000 | 2024-05-08 1:01PM EDT | 117.00 | 5.40 | 9.95 | 12.60 | 0.00 | - | 1 | 3 | 54.35% |
| BX240607C00118000 | 2024-05-02 3:59PM EDT | 118.00 | 5.00 | 8.70 | 10.85 | 0.00 | - | - | 5 | 41.50% |
| BX240607C00119000 | 2024-05-09 11:14AM EDT | 119.00 | 5.55 | 8.05 | 9.80 | 0.00 | - | 3 | 8 | 38.01% |
| BX240607C00120000 | 2024-05-17 1:51PM EDT | 120.00 | 6.20 | 7.65 | 8.90 | 0.00 | - | 1 | 50 | 36.48% |
| BX240607C00121000 | 2024-05-15 12:09PM EDT | 121.00 | 9.19 | 5.95 | 9.00 | 0.00 | - | 2 | 15 | 46.14% |
| BX240607C00122000 | 2024-05-15 12:12PM EDT | 122.00 | 8.44 | 6.55 | 8.05 | 0.00 | - | 6 | 22 | 43.26% |
| BX240607C00123000 | 2024-05-14 10:07AM EDT | 123.00 | 6.00 | 5.00 | 6.60 | +1.95 | +48.15% | 1 | 9 | 35.11% |
| BX240607C00124000 | 2024-05-20 9:41AM EDT | 124.00 | 4.13 | 4.95 | 7.05 | +0.97 | +30.70% | 1 | 19 | 45.95% |
| BX240607C00125000 | 2024-05-20 2:46PM EDT | 125.00 | 3.29 | 4.25 | 6.25 | 0.00 | - | 1 | 46 | 43.90% |
| BX240607C00126000 | 2024-05-21 2:26PM EDT | 126.00 | 3.65 | 3.75 | 5.85 | +0.88 | +31.77% | 11 | 48 | 45.31% |
| BX240607C00127000 | 2024-05-21 11:57AM EDT | 127.00 | 2.77 | 3.05 | 4.00 | +0.49 | +21.49% | 12 | 98 | 33.15% |
| BX240607C00128000 | 2024-05-21 2:41PM EDT | 128.00 | 2.52 | 2.61 | 2.85 | +0.63 | +33.33% | 5 | 54 | 27.19% |
| BX240607C00129000 | 2024-05-21 3:11PM EDT | 129.00 | 2.22 | 2.02 | 4.35 | +0.81 | +57.45% | 5 | 93 | 44.97% |
| BX240607C00130000 | 2024-05-21 2:14PM EDT | 130.00 | 1.71 | 1.49 | 2.44 | +0.52 | +43.70% | 6 | 185 | 31.24% |
| BX240607C00131000 | 2024-05-21 1:16PM EDT | 131.00 | 1.36 | 1.39 | 2.06 | +0.33 | +32.04% | 7 | 55 | 31.06% |
| BX240607C00132000 | 2024-05-21 1:46PM EDT | 132.00 | 1.18 | 1.02 | 1.63 | +0.36 | +43.90% | 9 | 32 | 29.93% |
| BX240607C00133000 | 2024-05-21 2:37PM EDT | 133.00 | 0.87 | 0.84 | 0.99 | +0.22 | +33.85% | 1 | 21 | 25.83% |
| BX240607C00134000 | 2024-05-21 11:44AM EDT | 134.00 | 0.56 | 0.57 | 1.09 | +0.14 | +33.33% | 3 | 8 | 29.59% |
| BX240607C00135000 | 2024-05-21 11:30AM EDT | 135.00 | 0.40 | 0.38 | 0.67 | +0.13 | +48.15% | 9 | 60 | 26.61% |
| BX240607C00136000 | 2024-05-16 2:17PM EDT | 136.00 | 0.77 | 0.30 | 1.35 | 0.00 | - | 1 | 6 | 37.70% |
| BX240607C00137000 | 2024-05-21 11:44AM EDT | 137.00 | 0.24 | 0.25 | 0.34 | +0.05 | +26.32% | 1 | 21 | 25.34% |
| BX240607C00138000 | 2024-05-16 2:01PM EDT | 138.00 | 0.52 | 0.20 | 0.26 | 0.00 | - | 15 | 33 | 25.44% |
| BX240607C00140000 | 2024-05-16 10:36AM EDT | 140.00 | 0.35 | 0.08 | 0.18 | 0.00 | - | 2 | 105 | 26.66% |
| BX240607C00145000 | 2024-05-15 1:13PM EDT | 145.00 | 0.23 | 0.00 | 0.76 | 0.00 | - | 4 | 3 | 48.19% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00095000 | 2024-05-08 3:03PM EDT | 95.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | - | 1 | 91.60% |
| BX240607P00100000 | 2024-05-08 3:01PM EDT | 100.00 | 0.21 | 0.00 | 1.88 | 0.00 | - | 2 | 1 | 86.57% |
| BX240607P00104000 | 2024-05-08 3:03PM EDT | 104.00 | 0.29 | 0.00 | 1.29 | 0.00 | - | - | 0 | 68.65% |
| BX240607P00105000 | 2024-05-14 2:07PM EDT | 105.00 | 0.27 | 0.01 | 0.07 | 0.00 | - | 8 | 1 | 43.16% |
| BX240607P00106000 | 2024-05-13 11:13AM EDT | 106.00 | 0.23 | 0.01 | 0.45 | 0.00 | - | 2 | 105 | 50.68% |
| BX240607P00107000 | 2024-05-13 11:11AM EDT | 107.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 41.21% |
| BX240607P00108000 | 2024-05-14 11:28AM EDT | 108.00 | 0.20 | 0.02 | 1.30 | 0.00 | - | 2 | 102 | 59.08% |
| BX240607P00109000 | 2024-05-09 10:53AM EDT | 109.00 | 0.37 | 0.02 | 0.09 | 0.00 | - | 130 | 132 | 37.50% |
| BX240607P00110000 | 2024-05-14 3:42PM EDT | 110.00 | 0.21 | 0.02 | 0.45 | 0.00 | - | 10 | 5 | 49.07% |
| BX240607P00111000 | 2024-05-17 3:13PM EDT | 111.00 | 0.15 | 0.01 | 1.14 | 0.00 | - | 2 | 3 | 60.84% |
| BX240607P00112000 | 2024-05-17 2:57PM EDT | 112.00 | 0.17 | 0.03 | 1.32 | 0.00 | - | 1 | 12 | 61.04% |
| BX240607P00113000 | 2024-05-17 11:28AM EDT | 113.00 | 0.21 | 0.03 | 0.76 | 0.00 | - | 8 | 12 | 48.68% |
| BX240607P00114000 | 2024-05-20 12:05PM EDT | 114.00 | 0.18 | 0.04 | 0.50 | 0.00 | - | 3 | 23 | 40.92% |
| BX240607P00115000 | 2024-05-16 2:45PM EDT | 115.00 | 0.21 | 0.05 | 0.22 | 0.00 | - | 2 | 32 | 31.54% |
| BX240607P00116000 | 2024-05-21 9:39AM EDT | 116.00 | 0.52 | 0.07 | 0.39 | +0.24 | +85.71% | 2 | 31 | 33.84% |
| BX240607P00117000 | 2024-05-16 2:22PM EDT | 117.00 | 0.25 | 0.14 | 0.41 | 0.00 | - | 8 | 18 | 31.98% |
| BX240607P00118000 | 2024-05-21 1:03PM EDT | 118.00 | 0.25 | 0.21 | 0.94 | -0.27 | -51.92% | 669 | 544 | 38.65% |
| BX240607P00119000 | 2024-05-20 3:57PM EDT | 119.00 | 0.61 | 0.28 | 0.53 | 0.00 | - | 12 | 29 | 29.54% |
| BX240607P00120000 | 2024-05-21 10:23AM EDT | 120.00 | 0.64 | 0.04 | 0.51 | -0.17 | -20.99% | 4 | 130 | 26.73% |
| BX240607P00121000 | 2024-05-21 1:03PM EDT | 121.00 | 0.62 | 0.45 | 0.76 | -0.37 | -37.37% | 1 | 29 | 27.95% |
| BX240607P00122000 | 2024-05-21 1:03PM EDT | 122.00 | 0.81 | 0.45 | 0.80 | -0.46 | -36.22% | 542 | 147 | 25.76% |
| BX240607P00123000 | 2024-05-17 3:38PM EDT | 123.00 | 1.77 | 0.64 | 0.94 | 0.00 | - | 7 | 18 | 24.63% |
| BX240607P00124000 | 2024-05-21 2:40PM EDT | 124.00 | 1.16 | 0.84 | 1.35 | -0.91 | -43.96% | 10 | 34 | 26.09% |
| BX240607P00125000 | 2024-05-17 2:26PM EDT | 125.00 | 2.81 | 1.01 | 1.53 | 0.00 | - | 7 | 29 | 24.54% |
| BX240607P00126000 | 2024-05-21 2:41PM EDT | 126.00 | 1.89 | 0.63 | 1.87 | -1.04 | -35.49% | 1 | 12 | 24.15% |
| BX240607P00127000 | 2024-05-21 2:41PM EDT | 127.00 | 2.30 | 1.69 | 2.25 | -1.40 | -37.84% | 2 | 15 | 23.62% |
| BX240607P00128000 | 2024-05-21 1:52PM EDT | 128.00 | 2.60 | 2.45 | 2.74 | -1.45 | -35.80% | 3 | 6 | 23.56% |
| BX240607P00129000 | 2024-05-17 10:29AM EDT | 129.00 | 4.05 | 2.46 | 3.95 | 0.00 | - | 4 | 25 | 29.54% |
| BX240607P00130000 | 2024-05-16 3:14PM EDT | 130.00 | 3.30 | 2.95 | 4.70 | 0.00 | - | 8 | 9 | 30.96% |
| BX240607P00131000 | 2024-05-17 12:41PM EDT | 131.00 | 6.70 | 4.00 | 6.35 | 0.00 | - | 1 | 1 | 40.56% |
| BX240607P00133000 | 2024-05-15 1:10PM EDT | 133.00 | 5.10 | 4.00 | 7.75 | 0.00 | - | - | 20 | 41.30% |
| BX240607P00135000 | 2024-05-03 3:20PM EDT | 135.00 | 16.76 | 7.25 | 7.90 | 0.00 | - | 1 | 0 | 25.78% |
© 2024 Yahoo. Todos los derechos reservados.