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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117C00040000 | 2024-04-25 3:52PM EDT | 40.00 | 83.40 | 81.40 | 84.90 | +0.07 | +0.08% | 8 | 10 | 88.55% |
| BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 112.92% |
| BX250117C00050000 | 2024-04-09 3:54PM EDT | 50.00 | 81.50 | 71.85 | 75.30 | 0.00 | - | 2 | 104 | 50.10% |
| BX250117C00055000 | 2024-04-12 3:46PM EDT | 55.00 | 68.40 | 66.65 | 70.30 | 0.00 | - | 5 | 42 | 69.68% |
| BX250117C00060000 | 2024-03-22 2:41PM EDT | 60.00 | 69.35 | 56.70 | 60.85 | 0.00 | - | 13 | 163 | 0.00% |
| BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 61.91% |
| BX250117C00070000 | 2024-04-02 11:03AM EDT | 70.00 | 57.55 | 52.15 | 55.95 | 0.00 | - | 1 | 91 | 56.21% |
| BX250117C00075000 | 2024-04-17 11:42AM EDT | 75.00 | 49.00 | 47.60 | 51.45 | 0.00 | - | 1 | 2,170 | 53.64% |
| BX250117C00080000 | 2024-04-19 9:43AM EDT | 80.00 | 43.03 | 43.05 | 45.55 | 0.00 | - | 1 | 285 | 43.30% |
| BX250117C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 37.60 | 38.80 | 41.20 | 0.00 | - | 4 | 578 | 41.97% |
| BX250117C00090000 | 2024-04-18 3:12PM EDT | 90.00 | 34.20 | 34.80 | 36.70 | 0.00 | - | 5 | 330 | 39.44% |
| BX250117C00095000 | 2024-04-18 2:22PM EDT | 95.00 | 30.10 | 32.00 | 32.60 | 0.00 | - | 27 | 703 | 38.18% |
| BX250117C00097500 | 2024-04-25 2:59PM EDT | 97.50 | 30.05 | 29.40 | 30.85 | +0.35 | +1.18% | 7 | 246 | 38.39% |
| BX250117C00100000 | 2024-04-18 2:56PM EDT | 100.00 | 26.30 | 27.45 | 28.90 | 0.00 | - | 28 | 1,531 | 37.70% |
| BX250117C00105000 | 2024-04-23 3:26PM EDT | 105.00 | 22.30 | 24.15 | 25.20 | -3.80 | -14.56% | 6 | 1,009 | 36.51% |
| BX250117C00110000 | 2024-04-23 3:31PM EDT | 110.00 | 22.60 | 20.05 | 23.00 | 0.00 | - | 13 | 3,087 | 38.84% |
| BX250117C00115000 | 2024-04-25 1:05PM EDT | 115.00 | 17.90 | 16.50 | 19.10 | -1.29 | -6.72% | 2 | 1,153 | 35.83% |
| BX250117C00120000 | 2024-04-25 1:27PM EDT | 120.00 | 14.90 | 14.15 | 15.85 | -0.51 | -3.31% | 6 | 3,164 | 34.02% |
| BX250117C00125000 | 2024-04-25 10:06AM EDT | 125.00 | 11.15 | 10.90 | 13.10 | -2.05 | -15.53% | 33 | 1,393 | 32.86% |
| BX250117C00130000 | 2024-04-25 3:19PM EDT | 130.00 | 10.68 | 9.15 | 10.80 | -0.22 | -2.02% | 49 | 2,787 | 32.12% |
| BX250117C00135000 | 2024-04-25 12:19PM EDT | 135.00 | 8.12 | 8.60 | 8.85 | -0.41 | -4.81% | 2 | 1,147 | 31.59% |
| BX250117C00140000 | 2024-04-25 10:37AM EDT | 140.00 | 6.10 | 6.70 | 7.15 | -1.55 | -20.26% | 13 | 1,898 | 31.04% |
| BX250117C00145000 | 2024-04-25 10:02AM EDT | 145.00 | 4.71 | 4.75 | 5.85 | -0.91 | -16.19% | 38 | 2,151 | 30.91% |
| BX250117C00150000 | 2024-04-25 1:30PM EDT | 150.00 | 4.35 | 3.65 | 4.60 | -0.50 | -10.31% | 11 | 1,333 | 30.34% |
| BX250117C00155000 | 2024-04-24 3:20PM EDT | 155.00 | 3.67 | 2.83 | 3.70 | 0.00 | - | 1 | 961 | 30.22% |
| BX250117C00160000 | 2024-04-25 9:36AM EDT | 160.00 | 2.16 | 2.44 | 2.91 | -0.04 | -1.82% | 3 | 1,581 | 29.93% |
| BX250117C00165000 | 2024-04-25 3:17PM EDT | 165.00 | 2.14 | 2.02 | 2.27 | +0.04 | +1.90% | 4 | 314 | 29.68% |
| BX250117C00170000 | 2024-04-22 1:37PM EDT | 170.00 | 1.51 | 1.63 | 1.76 | 0.00 | - | 28 | 283 | 29.44% |
| BX250117C00175000 | 2024-04-18 2:06PM EDT | 175.00 | 1.31 | 1.27 | 1.36 | 0.00 | - | 32 | 563 | 29.26% |
| BX250117C00180000 | 2024-04-19 11:15AM EDT | 180.00 | 0.90 | 0.17 | 1.06 | -0.05 | -5.26% | 3 | 111 | 29.19% |
| BX250117C00185000 | 2024-04-18 9:43AM EDT | 185.00 | 0.69 | 0.50 | 0.93 | -0.27 | -28.12% | 3 | 74 | 29.87% |
| BX250117C00190000 | 2024-04-15 10:53AM EDT | 190.00 | 1.00 | 0.41 | 0.74 | 0.00 | - | 1 | 147 | 29.91% |
| BX250117C00195000 | 2024-04-19 2:40PM EDT | 195.00 | 0.42 | 0.10 | 0.98 | 0.00 | - | 10 | 104 | 33.09% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117P00040000 | 2024-04-05 10:50AM EDT | 40.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 2 | 984 | 57.62% |
| BX250117P00045000 | 2024-04-16 2:32PM EDT | 45.00 | 0.18 | 0.05 | 0.41 | 0.00 | - | 12 | 179 | 56.15% |
| BX250117P00050000 | 2024-04-16 2:32PM EDT | 50.00 | 0.39 | 0.01 | 0.53 | 0.00 | - | 12 | 472 | 51.95% |
| BX250117P00055000 | 2024-04-09 10:24AM EDT | 55.00 | 0.30 | 0.00 | 0.64 | 0.00 | - | 2 | 377 | 54.49% |
| BX250117P00060000 | 2024-04-24 12:16PM EDT | 60.00 | 0.77 | 0.08 | 0.80 | 0.00 | - | 1 | 1,515 | 51.49% |
| BX250117P00065000 | 2024-04-25 3:31PM EDT | 65.00 | 0.54 | 0.35 | 0.57 | -0.01 | -1.82% | 3 | 3,628 | 43.43% |
| BX250117P00070000 | 2024-04-24 2:04PM EDT | 70.00 | 0.66 | 0.12 | 1.16 | 0.00 | - | 2 | 900 | 45.46% |
| BX250117P00075000 | 2024-04-25 1:17PM EDT | 75.00 | 1.07 | 0.85 | 1.08 | -0.18 | -14.40% | 1 | 1,744 | 40.13% |
| BX250117P00080000 | 2024-04-25 10:45AM EDT | 80.00 | 1.50 | 1.24 | 1.36 | +0.21 | +16.28% | 5 | 4,192 | 37.94% |
| BX250117P00085000 | 2024-04-25 9:34AM EDT | 85.00 | 2.00 | 1.69 | 1.86 | +0.27 | +15.61% | 2 | 6,597 | 36.77% |
| BX250117P00090000 | 2024-04-22 3:19PM EDT | 90.00 | 2.52 | 2.33 | 2.78 | 0.00 | - | 1,253 | 2,586 | 36.96% |
| BX250117P00095000 | 2024-04-25 11:54AM EDT | 95.00 | 3.45 | 3.05 | 3.25 | +0.40 | +13.11% | 8 | 2,303 | 34.35% |
| BX250117P00097500 | 2024-04-23 1:43PM EDT | 97.50 | 3.40 | 3.55 | 3.70 | 0.00 | - | 1 | 512 | 33.76% |
| BX250117P00100000 | 2024-04-25 10:45AM EDT | 100.00 | 4.67 | 4.05 | 4.20 | -0.68 | -12.71% | 5 | 4,727 | 33.19% |
| BX250117P00105000 | 2024-04-24 11:41AM EDT | 105.00 | 5.47 | 5.25 | 6.50 | 0.00 | - | 4 | 1,536 | 35.52% |
| BX250117P00110000 | 2024-04-25 10:45AM EDT | 110.00 | 7.70 | 6.65 | 6.95 | +1.10 | +16.67% | 5 | 2,924 | 31.51% |
| BX250117P00115000 | 2024-04-24 2:04PM EDT | 115.00 | 8.27 | 8.40 | 9.20 | 0.00 | - | 1,450 | 6,080 | 31.92% |
| BX250117P00120000 | 2024-04-24 11:26AM EDT | 120.00 | 10.70 | 10.35 | 10.75 | 0.00 | - | 1 | 3,037 | 29.80% |
| BX250117P00125000 | 2024-04-25 10:22AM EDT | 125.00 | 14.30 | 12.75 | 13.50 | +1.70 | +13.49% | 4 | 2,121 | 29.93% |
| BX250117P00130000 | 2024-04-25 11:17AM EDT | 130.00 | 17.20 | 15.40 | 16.60 | +2.45 | +16.61% | 51 | 1,865 | 30.15% |
| BX250117P00135000 | 2024-04-22 12:51PM EDT | 135.00 | 20.20 | 18.15 | 20.55 | 0.00 | - | 3 | 105 | 31.76% |
| BX250117P00140000 | 2024-04-10 1:01PM EDT | 140.00 | 20.65 | 21.60 | 22.95 | 0.00 | - | 100 | 230 | 28.94% |
| BX250117P00145000 | 2024-01-16 2:32PM EDT | 145.00 | 31.39 | 22.25 | 23.00 | 0.00 | - | 1 | 8 | 17.24% |
| BX250117P00150000 | 2024-03-05 4:45PM EDT | 150.00 | 29.50 | 28.05 | 28.80 | 0.00 | - | 2 | 20 | 22.68% |
| BX250117P00155000 | 2024-02-06 12:28PM EDT | 155.00 | 35.10 | 32.55 | 33.30 | 0.00 | - | 2 | 1 | 23.05% |
| BX250117P00160000 | 2024-02-01 4:11PM EDT | 160.00 | 38.20 | 33.90 | 35.20 | 0.00 | - | 5 | 22 | 0.00% |
| BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 39.20 | 40.65 | 0.00 | - | - | 1 | 0.00% |
| BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 60.10 | 64.25 | 0.00 | - | 1 | 1 | 53.15% |
| BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.