Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:16AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241220C00090000 | 2024-03-13 1:10PM EDT | 90.00 | 39.05 | 36.40 | 37.30 | 0.00 | - | 1 | 2 | 56.93% |
| BX241220C00095000 | 2024-04-16 1:29PM EDT | 95.00 | 31.95 | 28.45 | 29.15 | 0.00 | - | 2 | 49 | 40.72% |
| BX241220C00100000 | 2024-04-24 10:08AM EDT | 100.00 | 28.45 | 24.70 | 25.65 | 0.00 | - | 3 | 31 | 40.28% |
| BX241220C00105000 | 2024-04-26 3:46PM EDT | 105.00 | 23.85 | 20.65 | 21.95 | 0.00 | - | 1 | 7 | 38.44% |
| BX241220C00110000 | 2024-04-17 3:16PM EDT | 110.00 | 21.61 | 17.90 | 18.85 | 0.00 | - | 1 | 47 | 37.74% |
| BX241220C00115000 | 2024-04-24 12:48PM EDT | 115.00 | 17.00 | 14.90 | 16.00 | 0.00 | - | 1 | 39 | 37.01% |
| BX241220C00120000 | 2024-04-29 10:59AM EDT | 120.00 | 14.02 | 12.15 | 12.40 | 0.00 | - | 1 | 25 | 33.57% |
| BX241220C00125000 | 2024-04-29 10:59AM EDT | 125.00 | 11.46 | 9.75 | 10.15 | 0.00 | - | 1 | 142 | 33.00% |
| BX241220C00130000 | 2024-04-25 11:00AM EDT | 130.00 | 8.80 | 7.80 | 8.40 | 0.00 | - | 8 | 201 | 32.99% |
| BX241220C00135000 | 2024-04-25 12:20PM EDT | 135.00 | 7.31 | 6.10 | 6.60 | 0.00 | - | 3 | 141 | 32.12% |
| BX241220C00140000 | 2024-04-29 1:06PM EDT | 140.00 | 5.49 | 4.75 | 4.95 | 0.00 | - | 4 | 415 | 30.88% |
| BX241220C00145000 | 2024-04-24 12:22PM EDT | 145.00 | 4.94 | 3.60 | 3.85 | 0.00 | - | 1 | 371 | 30.54% |
| BX241220C00150000 | 2024-04-18 11:00AM EDT | 150.00 | 3.60 | 2.75 | 3.00 | 0.00 | - | 3 | 162 | 30.37% |
| BX241220C00155000 | 2024-04-08 9:30AM EDT | 155.00 | 5.00 | 2.06 | 2.40 | 0.00 | - | 1 | 4 | 30.54% |
| BX241220C00160000 | 2024-04-17 11:04AM EDT | 160.00 | 3.01 | 1.50 | 1.74 | 0.00 | - | 2 | 93 | 29.87% |
| BX241220C00165000 | 2024-04-22 9:57AM EDT | 165.00 | 1.25 | 1.09 | 2.27 | 0.00 | - | 7 | 8 | 34.48% |
| BX241220C00170000 | 2024-04-30 10:51AM EDT | 170.00 | 1.00 | 0.82 | 1.36 | -1.73 | -63.37% | 3 | 8 | 31.87% |
| BX241220C00175000 | 2024-04-25 9:30AM EDT | 175.00 | 1.07 | 0.61 | 1.13 | 0.00 | - | 1 | 1 | 32.28% |
| BX241220C00180000 | 2024-04-29 10:25AM EDT | 180.00 | 0.70 | 0.00 | 2.61 | 0.00 | - | 1 | 2 | 41.99% |
| BX241220C00185000 | 2024-03-07 4:22PM EDT | 185.00 | 1.27 | 1.28 | 1.48 | 0.00 | - | 2 | 1 | 37.89% |
| BX241220C00190000 | 2024-04-10 10:51AM EDT | 190.00 | 1.06 | 0.00 | 2.38 | 0.00 | - | 1 | 26 | 44.47% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241220P00060000 | 2024-04-30 9:39AM EDT | 60.00 | 0.22 | 0.00 | 2.41 | -0.22 | -50.00% | 10 | 11 | 58.08% |
| BX241220P00065000 | 2024-04-16 1:05PM EDT | 65.00 | 0.65 | 0.00 | 2.54 | 0.00 | - | 2 | 15 | 52.93% |
| BX241220P00070000 | 2024-04-16 1:07PM EDT | 70.00 | 0.81 | 0.04 | 1.00 | 0.00 | - | 2 | 32 | 44.85% |
| BX241220P00075000 | 2024-04-18 12:21PM EDT | 75.00 | 1.05 | 0.06 | 2.93 | 0.00 | - | 1 | 24 | 53.92% |
| BX241220P00080000 | 2024-04-26 3:46PM EDT | 80.00 | 1.08 | 1.07 | 1.25 | 0.00 | - | 1 | 15 | 37.43% |
| BX241220P00085000 | 2024-04-18 3:20PM EDT | 85.00 | 2.11 | 1.53 | 1.66 | 0.00 | - | 1 | 596 | 35.61% |
| BX241220P00090000 | 2024-04-18 10:34AM EDT | 90.00 | 2.76 | 2.13 | 2.22 | 0.00 | - | 34 | 150 | 34.03% |
| BX241220P00095000 | 2024-04-29 3:02PM EDT | 95.00 | 2.92 | 2.91 | 3.00 | 0.00 | - | 1 | 223 | 32.79% |
| BX241220P00100000 | 2024-04-30 10:03AM EDT | 100.00 | 3.90 | 3.85 | 4.00 | +0.40 | +11.43% | 8 | 84 | 31.63% |
| BX241220P00105000 | 2024-04-30 10:24AM EDT | 105.00 | 5.15 | 5.15 | 5.30 | +0.50 | +10.75% | 12 | 33 | 30.66% |
| BX241220P00110000 | 2024-04-24 2:31PM EDT | 110.00 | 6.30 | 6.65 | 6.90 | 0.00 | - | 6 | 709 | 29.74% |
| BX241220P00115000 | 2024-04-30 10:58AM EDT | 115.00 | 8.75 | 8.55 | 9.05 | -0.15 | -1.69% | 2 | 436 | 29.44% |
| BX241220P00120000 | 2024-04-29 3:12PM EDT | 120.00 | 10.50 | 10.35 | 10.95 | 0.00 | - | 25 | 367 | 27.56% |
| BX241220P00125000 | 2024-04-25 2:29PM EDT | 125.00 | 12.60 | 13.20 | 13.50 | 0.00 | - | 72 | 658 | 26.47% |
| BX241220P00130000 | 2024-04-24 3:48PM EDT | 130.00 | 14.77 | 15.90 | 17.00 | 0.00 | - | 30 | 434 | 26.97% |
| BX241220P00135000 | 2024-04-09 10:22AM EDT | 135.00 | 15.45 | 19.25 | 19.75 | 0.00 | - | 4 | 40 | 24.37% |
| BX241220P00140000 | 2024-04-09 3:48PM EDT | 140.00 | 17.60 | 22.65 | 24.20 | 0.00 | - | 1 | 2 | 25.93% |
| BX241220P00175000 | 2024-01-30 3:22PM EDT | 175.00 | 49.25 | 46.40 | 48.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.