U.S. markets closed
F S&P 500
5,069.75 +23.25 (+0.46%) F Dow Jones
38,209.00 +140.00 (+0.37%) F Nasdaq
17,536.00 +97.75 (+0.56%) E-mini Russell 2000 Index Futur
2,004.20 +14.50 (+0.73%) Petróleo
79.18 +0.18 (+0.23%) Oro
2,334.30 +23.30 (+1.01%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240816C00075000 | 2024-04-26 10:29AM EDT | 75.00 | 49.14 | 41.80 | 45.55 | 0.00 | - | 1 | 1 | 60.38% |
| BX240816C00090000 | 2024-04-23 3:22PM EDT | 90.00 | 35.64 | 28.00 | 30.95 | 0.00 | - | - | 18 | 57.51% |
| BX240816C00095000 | 2024-04-19 3:00PM EDT | 95.00 | 25.25 | 23.30 | 26.70 | 0.00 | - | 1 | 1 | 54.10% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 100.00 | 23.75 | 18.65 | 20.85 | 0.00 | - | - | 1 | 41.46% |
| BX240816C00105000 | 2024-04-25 12:02PM EDT | 105.00 | 19.47 | 15.90 | 16.90 | 0.00 | - | - | 13 | 39.05% |
| BX240816C00110000 | 2024-04-25 12:21PM EDT | 110.00 | 15.77 | 12.40 | 13.10 | 0.00 | - | 1 | 2 | 36.11% |
| BX240816C00115000 | 2024-04-24 10:49AM EDT | 115.00 | 13.20 | 9.20 | 10.65 | 0.00 | - | 1 | 41 | 37.31% |
| BX240816C00120000 | 2024-05-01 2:02PM EDT | 120.00 | 7.45 | 6.75 | 6.90 | +0.30 | +4.20% | 36 | 57 | 31.59% |
| BX240816C00125000 | 2024-05-01 2:02PM EDT | 125.00 | 5.20 | 4.65 | 4.85 | 0.00 | - | 25 | 438 | 30.79% |
| BX240816C00130000 | 2024-05-01 2:44PM EDT | 130.00 | 3.53 | 3.00 | 3.30 | -0.10 | -2.75% | 20 | 93 | 30.20% |
| BX240816C00135000 | 2024-05-01 12:10PM EDT | 135.00 | 2.34 | 1.88 | 2.21 | +0.03 | +1.30% | 6 | 215 | 29.92% |
| BX240816C00140000 | 2024-04-30 10:58AM EDT | 140.00 | 1.70 | 0.43 | 2.48 | +0.02 | +1.19% | 5 | 245 | 35.85% |
| BX240816C00145000 | 2024-04-30 11:06AM EDT | 145.00 | 1.15 | 0.71 | 2.02 | 0.00 | - | 18 | 292 | 37.29% |
| BX240816C00150000 | 2024-05-01 9:38AM EDT | 150.00 | 0.50 | 0.14 | 2.28 | -0.73 | -59.35% | 1 | 13 | 42.68% |
| BX240816C00155000 | 2024-04-25 1:16PM EDT | 155.00 | 0.58 | 0.00 | 2.08 | 0.00 | - | - | 46 | 44.97% |
| BX240816C00160000 | 2024-04-25 2:21PM EDT | 160.00 | 0.38 | 0.00 | 2.34 | 0.00 | - | 10 | 14 | 50.04% |
| BX240816C00165000 | 2024-05-01 9:38AM EDT | 165.00 | 0.22 | 0.00 | 1.59 | +0.01 | +4.76% | 1 | 203 | 47.80% |
| BX240816C00170000 | 2024-04-26 2:21PM EDT | 170.00 | 0.21 | 0.00 | 2.21 | 0.00 | - | 1 | 3 | 55.40% |
| BX240816C00180000 | 2024-04-26 2:21PM EDT | 180.00 | 0.16 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 51.27% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240816P00070000 | 2024-04-23 3:34PM EDT | 70.00 | 0.16 | 0.00 | 2.18 | 0.00 | - | - | 0 | 66.55% |
| BX240816P00075000 | 2024-04-23 3:33PM EDT | 75.00 | 0.24 | 0.00 | 2.19 | 0.00 | - | - | 0 | 59.23% |
| BX240816P00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.32 | 0.00 | 2.33 | 0.00 | - | 1 | 41 | 53.10% |
| BX240816P00085000 | 2024-04-30 1:12PM EDT | 85.00 | 0.47 | 0.00 | 2.47 | 0.00 | - | 3 | 33 | 58.20% |
| BX240816P00090000 | 2024-04-23 3:29PM EDT | 90.00 | 0.67 | 0.34 | 2.33 | 0.00 | - | 2 | 4 | 49.67% |
| BX240816P00095000 | 2024-04-30 2:52PM EDT | 95.00 | 1.21 | 0.47 | 2.23 | 0.00 | - | 2 | 35 | 41.83% |
| BX240816P00100000 | 2024-04-30 11:47AM EDT | 100.00 | 1.75 | 1.66 | 1.99 | 0.00 | - | 11 | 184 | 33.37% |
| BX240816P00105000 | 2024-04-23 3:58PM EDT | 105.00 | 2.12 | 2.63 | 2.88 | 0.00 | - | 2 | 186 | 31.43% |
| BX240816P00110000 | 2024-05-01 1:50PM EDT | 110.00 | 4.15 | 4.00 | 4.30 | +0.15 | +3.75% | 44 | 629 | 30.39% |
| BX240816P00115000 | 2024-05-01 2:27PM EDT | 115.00 | 5.25 | 5.90 | 6.05 | -0.72 | -12.06% | 9 | 255 | 28.82% |
| BX240816P00120000 | 2024-05-01 2:41PM EDT | 120.00 | 7.40 | 8.25 | 8.40 | -0.60 | -7.50% | 7 | 725 | 27.61% |
| BX240816P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 8.63 | 11.10 | 11.40 | 0.00 | - | 1 | 441 | 26.83% |
| BX240816P00130000 | 2024-04-26 10:46AM EDT | 130.00 | 11.47 | 14.30 | 15.50 | 0.00 | - | 3 | 72 | 28.79% |
| BX240816P00135000 | 2024-04-09 1:21PM EDT | 135.00 | 11.65 | 18.00 | 19.00 | 0.00 | - | 1 | 26 | 25.89% |
| BX240816P00145000 | 2024-04-15 2:04PM EDT | 145.00 | 25.75 | 25.65 | 29.35 | 0.00 | - | - | 1 | 36.19% |
© 2024 Yahoo. Todos los derechos reservados.