Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:20AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116C00050000 | 2024-04-25 3:49PM EDT | 50.00 | 73.16 | 68.00 | 73.00 | 0.00 | - | 1 | 1 | 55.46% |
| BX260116C00060000 | 2024-03-11 11:42AM EDT | 60.00 | 65.79 | 65.15 | 69.45 | 0.00 | - | 2 | 68 | 62.41% |
| BX260116C00065000 | 2024-04-23 2:44PM EDT | 65.00 | 61.90 | 54.85 | 58.60 | 0.00 | - | 5 | 9 | 43.74% |
| BX260116C00070000 | 2024-04-02 11:03AM EDT | 70.00 | 58.45 | 50.35 | 53.75 | 0.00 | - | - | 1 | 40.11% |
| BX260116C00075000 | 2024-04-15 10:50AM EDT | 75.00 | 51.76 | 46.55 | 50.50 | 0.00 | - | 5 | 0 | 41.74% |
| BX260116C00080000 | 2024-04-12 1:02PM EDT | 80.00 | 47.83 | 44.05 | 47.00 | 0.00 | - | 1 | 39 | 41.75% |
| BX260116C00085000 | 2024-04-25 1:10PM EDT | 85.00 | 42.75 | 39.70 | 42.25 | 0.00 | - | 2 | 25 | 38.21% |
| BX260116C00090000 | 2024-04-25 1:08PM EDT | 90.00 | 39.15 | 35.90 | 38.90 | 0.00 | - | 28 | 240 | 37.97% |
| BX260116C00095000 | 2024-04-25 1:08PM EDT | 95.00 | 36.20 | 33.20 | 35.65 | 0.00 | - | 4 | 48 | 37.54% |
| BX260116C00100000 | 2024-04-29 12:00PM EDT | 100.00 | 32.50 | 29.45 | 32.55 | 0.00 | - | 2 | 54 | 37.06% |
| BX260116C00105000 | 2024-04-29 10:05AM EDT | 105.00 | 30.25 | 26.45 | 29.30 | 0.00 | - | 2 | 82 | 35.98% |
| BX260116C00110000 | 2024-04-25 1:19PM EDT | 110.00 | 27.05 | 23.65 | 26.85 | 0.00 | - | 35 | 52 | 36.06% |
| BX260116C00115000 | 2024-04-25 1:07PM EDT | 115.00 | 24.55 | 21.80 | 24.25 | 0.00 | - | 12 | 176 | 35.56% |
| BX260116C00120000 | 2024-04-26 10:07AM EDT | 120.00 | 23.00 | 19.65 | 21.30 | 0.00 | - | 1 | 323 | 34.22% |
| BX260116C00125000 | 2024-04-29 3:40PM EDT | 125.00 | 18.65 | 17.60 | 19.75 | 0.00 | - | 5 | 562 | 34.89% |
| BX260116C00130000 | 2024-04-22 3:57PM EDT | 130.00 | 17.02 | 15.55 | 17.45 | 0.00 | - | 8 | 216 | 34.09% |
| BX260116C00135000 | 2024-04-29 1:12PM EDT | 135.00 | 15.40 | 13.00 | 15.85 | 0.00 | - | 10 | 311 | 34.15% |
| BX260116C00140000 | 2024-04-29 1:11PM EDT | 140.00 | 13.55 | 11.75 | 13.55 | 0.00 | - | 15 | 191 | 32.86% |
| BX260116C00145000 | 2024-04-25 9:52AM EDT | 145.00 | 11.45 | 10.10 | 12.65 | 0.00 | - | 1 | 41 | 33.59% |
| BX260116C00150000 | 2024-04-25 10:15AM EDT | 150.00 | 10.40 | 8.75 | 10.50 | 0.00 | - | 2 | 212 | 32.05% |
| BX260116C00155000 | 2024-04-25 12:02PM EDT | 155.00 | 9.60 | 7.40 | 9.85 | 0.00 | - | 1 | 20 | 32.80% |
| BX260116C00160000 | 2024-04-26 1:39PM EDT | 160.00 | 8.80 | 6.65 | 8.50 | 0.00 | - | 10 | 162 | 32.17% |
| BX260116C00165000 | 2024-04-24 11:06AM EDT | 165.00 | 7.85 | 6.25 | 7.40 | 0.00 | - | 10 | 10 | 31.77% |
| BX260116C00170000 | 2024-04-18 1:17PM EDT | 170.00 | 6.50 | 4.75 | 6.95 | 0.00 | - | 2 | 103 | 32.41% |
| BX260116C00175000 | 2024-04-24 2:49PM EDT | 175.00 | 6.30 | 4.50 | 6.10 | 0.00 | - | 10 | 124 | 32.14% |
| BX260116C00180000 | 2024-04-22 10:52AM EDT | 180.00 | 4.50 | 2.77 | 5.75 | 0.00 | - | 3 | 37 | 32.74% |
| BX260116C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 4.69 | 2.15 | 4.60 | 0.00 | - | 2 | 5 | 31.48% |
| BX260116C00190000 | 2024-04-01 12:32PM EDT | 190.00 | 6.58 | 2.71 | 4.85 | 0.00 | - | 1 | 43 | 33.22% |
| BX260116C00195000 | 2024-04-29 10:26AM EDT | 195.00 | 3.30 | 1.04 | 4.80 | 0.00 | - | 1 | 66 | 34.23% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116P00050000 | 2024-04-24 2:04PM EDT | 50.00 | 0.85 | 0.53 | 1.10 | 0.00 | - | 5 | 362 | 43.02% |
| BX260116P00055000 | 2024-04-16 2:08PM EDT | 55.00 | 1.61 | 0.72 | 1.88 | 0.00 | - | 1 | 24 | 44.19% |
| BX260116P00060000 | 2024-04-11 12:51PM EDT | 60.00 | 2.00 | 1.20 | 2.12 | 0.00 | - | 31 | 2,327 | 41.28% |
| BX260116P00065000 | 2024-04-24 10:13AM EDT | 65.00 | 2.07 | 0.17 | 4.00 | 0.00 | - | 2 | 2,355 | 45.35% |
| BX260116P00070000 | 2024-04-16 11:36AM EDT | 70.00 | 3.68 | 0.65 | 3.00 | 0.00 | - | 2 | 2,556 | 37.31% |
| BX260116P00075000 | 2024-04-18 10:03AM EDT | 75.00 | 4.50 | 2.82 | 4.75 | 0.00 | - | 10 | 992 | 39.47% |
| BX260116P00080000 | 2024-04-24 3:50PM EDT | 80.00 | 4.15 | 2.30 | 5.20 | 0.00 | - | 1 | 3,060 | 36.83% |
| BX260116P00085000 | 2024-04-29 9:33AM EDT | 85.00 | 5.10 | 5.05 | 5.65 | 0.00 | - | 10 | 3,411 | 34.19% |
| BX260116P00090000 | 2024-04-26 1:35PM EDT | 90.00 | 6.16 | 6.05 | 8.00 | 0.00 | - | 5 | 1,759 | 35.97% |
| BX260116P00095000 | 2024-04-25 11:29AM EDT | 95.00 | 7.95 | 7.50 | 8.35 | 0.00 | - | 206 | 1,175 | 32.76% |
| BX260116P00100000 | 2024-04-25 1:34PM EDT | 100.00 | 9.35 | 9.10 | 10.95 | 0.00 | - | 5 | 993 | 33.99% |
| BX260116P00105000 | 2024-04-29 11:13AM EDT | 105.00 | 11.00 | 10.00 | 12.40 | 0.00 | - | 20 | 231 | 32.54% |
| BX260116P00110000 | 2024-04-29 10:49AM EDT | 110.00 | 12.31 | 11.40 | 13.85 | 0.00 | - | 10 | 184 | 30.88% |
| BX260116P00115000 | 2024-04-29 10:06AM EDT | 115.00 | 13.82 | 13.45 | 16.55 | 0.00 | - | 1 | 776 | 31.07% |
| BX260116P00120000 | 2024-04-25 1:11PM EDT | 120.00 | 17.10 | 16.50 | 18.20 | 0.00 | - | 6 | 558 | 29.20% |
| BX260116P00125000 | 2024-04-29 12:43PM EDT | 125.00 | 19.20 | 19.05 | 21.25 | 0.00 | - | 1 | 87 | 29.31% |
| BX260116P00130000 | 2024-04-09 2:31PM EDT | 130.00 | 19.60 | 21.75 | 23.60 | 0.00 | - | 20 | 39 | 27.99% |
| BX260116P00135000 | 2024-03-21 11:15AM EDT | 135.00 | 21.20 | 26.60 | 27.60 | 0.00 | - | 2 | 9 | 28.99% |
| BX260116P00140000 | 2024-03-28 11:59AM EDT | 140.00 | 24.52 | 26.00 | 27.70 | 0.00 | - | 1 | 6 | 23.29% |
| BX260116P00150000 | 2024-04-02 9:54AM EDT | 150.00 | 34.10 | 34.00 | 37.10 | 0.00 | - | 7 | 14 | 26.23% |
| BX260116P00170000 | 2024-01-26 2:13PM EDT | 170.00 | 49.40 | 47.40 | 48.40 | 0.00 | - | 5 | 3 | 0.00% |
| BX260116P00175000 | 2024-01-26 2:12PM EDT | 175.00 | 53.60 | 51.40 | 52.55 | 0.00 | - | 2 | 1 | 0.00% |
| BX260116P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 56.00 | 53.75 | 56.35 | 0.00 | - | 1 | 3 | 0.00% |
| BX260116P00185000 | 2024-03-12 9:56AM EDT | 185.00 | 62.40 | 58.60 | 63.35 | 0.00 | - | - | 1 | 0.00% |
| BX260116P00190000 | 2024-04-25 3:49PM EDT | 190.00 | 67.64 | 68.00 | 72.40 | 0.00 | - | - | 1 | 27.05% |
| BX260116P00195000 | 2024-03-08 12:14PM EDT | 195.00 | 68.12 | 66.65 | 69.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.