Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 73.48 | 68.55 | 73.00 | 0.00 | - | 1 | 4 | 63.67% |
| BX250620C00055000 | 2023-04-04 1:05PM EDT | 55.00 | 30.85 | 29.65 | 32.45 | 0.00 | - | - | 1 | 0.00% |
| BX250620C00060000 | 2024-04-24 10:34AM EDT | 60.00 | 64.50 | 59.00 | 62.85 | 0.00 | - | 1 | 16 | 51.34% |
| BX250620C00065000 | 2023-11-16 1:44PM EDT | 65.00 | 41.73 | 63.95 | 67.25 | 0.00 | - | 1 | 3 | 79.96% |
| BX250620C00070000 | 2024-03-15 9:50AM EDT | 70.00 | 55.98 | 54.70 | 56.60 | 0.00 | - | 1 | 24 | 54.69% |
| BX250620C00075000 | 2024-03-11 11:38AM EDT | 75.00 | 53.00 | 52.95 | 55.80 | 0.00 | - | 1 | 2 | 62.59% |
| BX250620C00080000 | 2024-01-29 1:02PM EDT | 80.00 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 58.40% |
| BX250620C00085000 | 2024-04-18 2:28PM EDT | 85.00 | 39.20 | 38.60 | 41.05 | 0.00 | - | 11 | 151 | 41.30% |
| BX250620C00090000 | 2024-04-16 11:44AM EDT | 90.00 | 37.64 | 34.90 | 36.95 | 0.00 | - | 1 | 82 | 39.45% |
| BX250620C00095000 | 2024-04-03 1:42PM EDT | 95.00 | 37.55 | 31.20 | 32.60 | 0.00 | - | 10 | 132 | 36.69% |
| BX250620C00100000 | 2024-04-19 10:01AM EDT | 100.00 | 30.13 | 28.20 | 29.65 | 0.00 | - | 4 | 304 | 37.22% |
| BX250620C00105000 | 2024-04-19 1:57PM EDT | 105.00 | 24.65 | 24.95 | 26.45 | 0.00 | - | 11 | 169 | 36.57% |
| BX250620C00110000 | 2024-04-12 10:11AM EDT | 110.00 | 26.12 | 21.40 | 24.40 | 0.00 | - | 4 | 307 | 37.92% |
| BX250620C00115000 | 2024-04-19 3:52PM EDT | 115.00 | 18.35 | 19.30 | 20.00 | 0.00 | - | 1 | 122 | 33.93% |
| BX250620C00120000 | 2024-04-22 2:34PM EDT | 120.00 | 18.50 | 16.80 | 17.25 | 0.00 | - | 2 | 390 | 33.00% |
| BX250620C00125000 | 2024-04-23 3:53PM EDT | 125.00 | 17.09 | 14.40 | 15.65 | 0.00 | - | 5 | 1,408 | 33.90% |
| BX250620C00130000 | 2024-04-23 3:54PM EDT | 130.00 | 14.55 | 12.40 | 13.15 | 0.00 | - | 200 | 326 | 32.64% |
| BX250620C00135000 | 2024-04-23 10:15AM EDT | 135.00 | 12.85 | 10.65 | 12.50 | 0.00 | - | 2 | 188 | 34.57% |
| BX250620C00140000 | 2024-04-19 3:22PM EDT | 140.00 | 9.52 | 8.20 | 10.20 | 0.00 | - | 18 | 63 | 32.94% |
| BX250620C00145000 | 2024-04-04 12:49PM EDT | 145.00 | 12.74 | 6.80 | 8.00 | 0.00 | - | 6 | 353 | 31.07% |
| BX250620C00150000 | 2024-04-24 1:58PM EDT | 150.00 | 7.84 | 4.95 | 6.85 | 0.00 | - | 2 | 169 | 30.97% |
| BX250620C00155000 | 2024-04-04 12:54PM EDT | 155.00 | 9.45 | 5.45 | 7.60 | 0.00 | - | 2 | 58 | 34.78% |
| BX250620C00160000 | 2024-04-23 2:27PM EDT | 160.00 | 7.00 | 2.82 | 4.90 | 0.00 | - | 2 | 146 | 30.59% |
| BX250620C00165000 | 2024-01-24 1:46PM EDT | 165.00 | 5.15 | 5.75 | 6.30 | 0.00 | - | 1 | 23 | 35.80% |
| BX250620C00170000 | 2024-04-09 10:44AM EDT | 170.00 | 6.04 | 2.99 | 3.40 | 0.00 | - | 1 | 102 | 30.08% |
| BX250620C00175000 | 2024-04-23 2:26PM EDT | 175.00 | 3.57 | 1.80 | 2.98 | 0.00 | - | 2 | 5 | 30.37% |
| BX250620C00180000 | 2024-02-09 2:37PM EDT | 180.00 | 4.35 | 3.45 | 4.25 | 0.00 | - | 1 | 1 | 35.60% |
| BX250620C00185000 | 2024-01-30 4:41PM EDT | 185.00 | 3.55 | 2.54 | 4.80 | 0.00 | - | 2 | 1 | 38.59% |
| BX250620C00190000 | 2024-04-24 3:58PM EDT | 190.00 | 2.00 | 1.30 | 1.92 | 0.00 | - | 3 | 11 | 30.74% |
| BX250620C00195000 | 2024-04-05 2:52PM EDT | 195.00 | 2.68 | 1.20 | 1.51 | 0.00 | - | 1 | 20 | 30.18% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620P00045000 | 2024-02-21 3:40PM EDT | 45.00 | 1.31 | 0.00 | 4.70 | 0.00 | - | 8 | 122 | 69.97% |
| BX250620P00050000 | 2024-04-24 3:32PM EDT | 50.00 | 0.40 | 0.21 | 0.65 | 0.00 | - | 2 | 637 | 47.27% |
| BX250620P00055000 | 2024-04-25 10:08AM EDT | 55.00 | 0.71 | 0.46 | 0.75 | +0.17 | +31.48% | 8 | 310 | 43.87% |
| BX250620P00060000 | 2024-04-24 3:32PM EDT | 60.00 | 0.79 | 0.37 | 1.14 | 0.00 | - | 18 | 728 | 43.31% |
| BX250620P00065000 | 2024-04-18 11:28AM EDT | 65.00 | 1.42 | 1.01 | 5.00 | 0.00 | - | 1 | 2,122 | 50.62% |
| BX250620P00070000 | 2024-04-16 2:18PM EDT | 70.00 | 2.30 | 1.55 | 1.90 | 0.00 | - | 76 | 766 | 39.97% |
| BX250620P00075000 | 2024-04-08 11:17AM EDT | 75.00 | 2.20 | 2.09 | 2.35 | 0.00 | - | 1 | 525 | 38.15% |
| BX250620P00080000 | 2024-04-22 11:11AM EDT | 80.00 | 2.87 | 2.64 | 4.20 | 0.00 | - | 10 | 1,947 | 41.58% |
| BX250620P00085000 | 2024-04-12 10:49AM EDT | 85.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 1 | 1,696 | 36.13% |
| BX250620P00090000 | 2024-04-23 11:20AM EDT | 90.00 | 3.30 | 3.75 | 4.90 | 0.00 | - | 1 | 371 | 35.16% |
| BX250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 6.40 | 5.30 | 6.05 | 0.00 | - | 8 | 450 | 34.16% |
| BX250620P00100000 | 2024-04-12 12:28PM EDT | 100.00 | 7.20 | 5.65 | 7.40 | -0.65 | -8.28% | 2 | 1,423 | 33.22% |
| BX250620P00105000 | 2024-04-15 3:44PM EDT | 105.00 | 9.75 | 6.85 | 9.00 | 0.00 | - | 500 | 789 | 32.41% |
| BX250620P00110000 | 2024-04-17 2:42PM EDT | 110.00 | 10.40 | 9.45 | 10.70 | 0.00 | - | 1 | 639 | 31.37% |
| BX250620P00115000 | 2024-04-23 1:25PM EDT | 115.00 | 11.30 | 12.20 | 12.75 | 0.00 | - | 1 | 700 | 30.61% |
| BX250620P00120000 | 2024-04-19 12:53PM EDT | 120.00 | 15.65 | 14.50 | 15.00 | 0.00 | - | 3,025 | 4,262 | 29.79% |
| BX250620P00125000 | 2024-04-16 2:13PM EDT | 125.00 | 17.40 | 17.00 | 17.90 | 0.00 | - | 1 | 56 | 29.76% |
| BX250620P00130000 | 2024-04-23 1:25PM EDT | 130.00 | 18.08 | 19.70 | 20.40 | 0.00 | - | 1 | 146 | 28.50% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 135.00 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 24.54% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 140.00 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 31.17% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 145.00 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 22.78% |
| BX250620P00150000 | 2023-10-25 11:25AM EDT | 150.00 | 58.00 | 43.45 | 45.85 | 0.00 | - | 1 | 0 | 50.44% |
| BX250620P00160000 | 2023-12-14 11:06AM EDT | 160.00 | 38.43 | 42.20 | 45.10 | 0.00 | - | - | 100 | 32.56% |
| BX250620P00190000 | 2024-01-03 1:09PM EDT | 190.00 | 68.00 | 63.05 | 67.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.