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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 73.60 | 72.35 | 75.70 | 0.00 | - | 20 | 3 | 187.40% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 227.00% |
| BX240621C00060000 | 2024-05-03 3:13PM EDT | 60.00 | 58.70 | 62.60 | 65.85 | 0.00 | - | 11 | 61 | 101.37% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 207.50% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 48.85 | 52.80 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00075000 | 2024-04-24 9:55AM EDT | 75.00 | 49.87 | 47.55 | 50.55 | 0.00 | - | 1 | 12 | 51.56% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 0.00% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 118.90% |
| BX240621C00085000 | 2024-03-28 1:58PM EDT | 85.00 | 46.71 | 36.60 | 39.75 | 0.00 | - | 15 | 175 | 73.24% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 35.75 | 38.30 | 0.00 | - | 3 | 151 | 63.18% |
| BX240621C00090000 | 2024-05-02 10:56AM EDT | 90.00 | 27.67 | 32.75 | 36.00 | 0.00 | - | 1 | 167 | 54.74% |
| BX240621C00092500 | 2024-04-30 9:36AM EDT | 92.50 | 28.40 | 30.20 | 33.00 | 0.00 | - | 32 | 392 | 72.05% |
| BX240621C00095000 | 2024-04-25 2:36PM EDT | 95.00 | 28.00 | 28.45 | 30.95 | 0.00 | - | 11 | 348 | 54.35% |
| BX240621C00097500 | 2024-05-03 3:23PM EDT | 97.50 | 21.55 | 25.70 | 29.10 | 0.00 | - | 3 | 335 | 53.54% |
| BX240621C00100000 | 2024-05-06 12:56PM EDT | 100.00 | 21.26 | 23.05 | 25.10 | 0.00 | - | 1 | 571 | 52.10% |
| BX240621C00105000 | 2024-05-08 2:20PM EDT | 105.00 | 16.16 | 18.00 | 20.20 | 0.00 | - | 1 | 917 | 44.36% |
| BX240621C00110000 | 2024-05-10 2:22PM EDT | 110.00 | 14.79 | 14.05 | 15.50 | +0.79 | +5.64% | 6 | 1,799 | 38.34% |
| BX240621C00115000 | 2024-05-08 3:52PM EDT | 115.00 | 10.90 | 9.85 | 11.60 | +2.85 | +35.40% | 2 | 2,392 | 37.33% |
| BX240621C00120000 | 2024-05-10 3:57PM EDT | 120.00 | 7.15 | 7.10 | 7.20 | +0.91 | +14.58% | 9 | 3,043 | 29.80% |
| BX240621C00125000 | 2024-05-10 3:57PM EDT | 125.00 | 4.22 | 4.10 | 4.25 | +0.57 | +15.62% | 533 | 4,927 | 27.98% |
| BX240621C00130000 | 2024-05-10 3:58PM EDT | 130.00 | 2.18 | 2.12 | 2.19 | +0.27 | +14.14% | 117 | 8,312 | 26.56% |
| BX240621C00135000 | 2024-05-10 3:46PM EDT | 135.00 | 1.03 | 0.99 | 1.08 | +0.14 | +15.73% | 32 | 7,170 | 26.49% |
| BX240621C00140000 | 2024-05-10 3:58PM EDT | 140.00 | 0.46 | 0.40 | 0.49 | +0.06 | +15.00% | 15 | 5,162 | 26.51% |
| BX240621C00145000 | 2024-05-08 2:53PM EDT | 145.00 | 0.14 | 0.10 | 1.22 | 0.00 | - | 6 | 2,563 | 40.98% |
| BX240621C00150000 | 2024-05-10 2:24PM EDT | 150.00 | 0.25 | 0.05 | 0.24 | +0.17 | +212.50% | 30 | 5,485 | 32.03% |
| BX240621C00155000 | 2024-05-10 3:52PM EDT | 155.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 5 | 713 | 30.47% |
| BX240621C00160000 | 2024-05-02 10:48AM EDT | 160.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 6 | 754 | 46.53% |
| BX240621C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 247 | 53.37% |
| BX240621C00170000 | 2024-04-30 1:31PM EDT | 170.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 114 | 54.83% |
| BX240621C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 55.71% |
| BX240621C00180000 | 2024-03-21 10:37AM EDT | 180.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 2 | 18 | 65.38% |
| BX240621C00185000 | 2024-05-06 3:37PM EDT | 185.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 8 | 22 | 60.25% |
| BX240621C00190000 | 2024-03-21 10:40AM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 66.02% |
| BX240621C00195000 | 2024-02-16 11:18AM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 102 | 62.60% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-29 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 590 | 130.08% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 1 | 421 | 138.09% |
| BX240621P00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,910 | 90.63% |
| BX240621P00055000 | 2024-04-29 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 241 | 665 | 127.34% |
| BX240621P00060000 | 2024-05-03 3:26PM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,990 | 96.09% |
| BX240621P00065000 | 2024-05-03 11:44AM EDT | 65.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 240 | 910 | 87.30% |
| BX240621P00070000 | 2024-05-08 9:37AM EDT | 70.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 4 | 1,378 | 74.02% |
| BX240621P00075000 | 2024-04-25 12:33PM EDT | 75.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 918 | 55.47% |
| BX240621P00080000 | 2024-05-10 3:05PM EDT | 80.00 | 0.03 | 0.03 | 0.38 | 0.00 | - | 2 | 2,555 | 65.72% |
| BX240621P00082500 | 2024-05-10 3:06PM EDT | 82.50 | 0.03 | 0.03 | 1.27 | -0.12 | -80.00% | 1 | 535 | 76.56% |
| BX240621P00085000 | 2024-05-07 3:10PM EDT | 85.00 | 0.08 | 0.01 | 0.41 | 0.00 | - | 1 | 1,193 | 58.01% |
| BX240621P00087500 | 2024-05-06 3:31PM EDT | 87.50 | 0.05 | 0.02 | 0.84 | 0.00 | - | 4 | 442 | 61.72% |
| BX240621P00090000 | 2024-05-10 3:45PM EDT | 90.00 | 0.08 | 0.02 | 0.85 | -0.02 | -20.00% | 12 | 6,653 | 57.67% |
| BX240621P00092500 | 2024-05-09 2:48PM EDT | 92.50 | 0.15 | 0.02 | 0.17 | 0.00 | - | 1 | 1,574 | 45.02% |
| BX240621P00095000 | 2024-05-10 12:01PM EDT | 95.00 | 0.10 | 0.05 | 0.28 | -0.05 | -33.33% | 5 | 4,196 | 45.31% |
| BX240621P00097500 | 2024-05-01 1:04PM EDT | 97.50 | 0.44 | 0.03 | 0.30 | 0.00 | - | 3 | 2,826 | 42.19% |
| BX240621P00100000 | 2024-05-10 2:49PM EDT | 100.00 | 0.15 | 0.08 | 0.32 | -0.02 | -11.76% | 65 | 41,140 | 39.01% |
| BX240621P00105000 | 2024-05-10 10:34AM EDT | 105.00 | 0.32 | 0.26 | 0.33 | +0.02 | +6.67% | 406 | 10,036 | 31.89% |
| BX240621P00110000 | 2024-05-10 3:39PM EDT | 110.00 | 0.59 | 0.56 | 0.62 | -0.07 | -10.61% | 23 | 14,375 | 29.05% |
| BX240621P00115000 | 2024-05-10 3:32PM EDT | 115.00 | 1.29 | 1.18 | 1.26 | -0.29 | -18.35% | 19 | 21,583 | 27.05% |
| BX240621P00120000 | 2024-05-10 3:39PM EDT | 120.00 | 2.50 | 2.39 | 2.45 | -0.48 | -16.11% | 8 | 4,492 | 25.22% |
| BX240621P00125000 | 2024-05-10 2:35PM EDT | 125.00 | 4.71 | 4.35 | 4.50 | -0.49 | -9.42% | 532 | 3,819 | 23.76% |
| BX240621P00130000 | 2024-05-10 11:14AM EDT | 130.00 | 8.50 | 7.35 | 7.65 | -2.31 | -21.37% | 10 | 2,634 | 23.17% |
| BX240621P00135000 | 2024-05-10 12:44PM EDT | 135.00 | 12.10 | 11.20 | 13.00 | -5.80 | -32.40% | 3 | 896 | 34.23% |
| BX240621P00140000 | 2024-05-09 2:38PM EDT | 140.00 | 17.29 | 15.15 | 17.60 | 0.00 | - | 2 | 170 | 38.48% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240621P00150000 | 2024-05-08 3:36PM EDT | 150.00 | 30.20 | 24.45 | 27.80 | 0.00 | - | 1 | 2 | 53.15% |
| BX240621P00155000 | 2024-05-08 3:36PM EDT | 155.00 | 35.22 | 29.55 | 32.90 | 0.00 | - | 1 | 0 | 59.91% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 96.47% |
© 2024 Yahoo. Todos los derechos reservados.