U.S. markets closed

Blackstone Inc. (BX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
106.55+0.61 (+0.58%)
Al cierre: 04:00PM EDT
106.85 +0.30 (+0.28%)
Fuera de horario: 07:48PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX230929C000550002023-09-21 2:47PM EDT55.0056.4351.1551.950.00--550.00%
BX230929C000850002023-09-27 11:18AM EDT85.0021.65--+21.65---0.00%
BX230929C000860002023-08-28 2:05PM EDT86.0015.6420.3520.850.00--5133.59%
BX230929C000870002023-09-12 3:35PM EDT87.0025.8619.3519.850.00-11126.95%
BX230929C000900002023-09-25 10:43AM EDT90.0019.9616.3516.850.00-123108.59%
BX230929C000930002023-09-18 11:33AM EDT93.0021.1013.3013.850.00--381.25%
BX230929C000940002023-09-26 11:00AM EDT94.0014.3012.3512.850.00-1683.59%
BX230929C000950002023-09-27 10:22AM EDT95.0011.8011.3511.85-3.80-24.36%1377.73%
BX230929C000960002023-09-26 11:49AM EDT96.0011.0510.3510.850.00-5571.88%
BX230929C000970002023-09-27 9:36AM EDT97.0010.099.359.85-3.21-24.14%11465.63%
BX230929C000980002023-09-05 2:15PM EDT98.0011.458.358.900.00-11264.06%
BX230929C000990002023-09-26 3:34PM EDT99.006.757.357.950.00-21760.94%
BX230929C001000002023-09-27 2:34PM EDT100.006.066.456.85+0.29+5.03%1614154.10%
BX230929C001010002023-09-27 12:04PM EDT101.005.045.605.85+0.22+4.56%44454.10%
BX230929C001020002023-09-27 3:31PM EDT102.004.644.654.90+0.39+9.18%74650.00%
BX230929C001030002023-09-27 3:56PM EDT103.003.743.703.90+0.41+12.31%229148.63%
BX230929C001040002023-09-27 2:44PM EDT104.002.832.863.00+0.26+10.12%254043.80%
BX230929C001050002023-09-27 3:23PM EDT105.002.182.102.20+0.23+11.79%2812640.92%
BX230929C001060002023-09-27 3:33PM EDT106.001.371.421.50-0.09-6.16%6921538.38%
BX230929C001070002023-09-27 3:44PM EDT107.000.800.920.96-0.15-15.79%13820037.16%
BX230929C001080002023-09-27 2:40PM EDT108.000.480.540.59-0.14-22.58%23318937.11%
BX230929C001090002023-09-27 3:37PM EDT109.000.260.270.32-0.11-29.73%6230836.23%
BX230929C001100002023-09-27 3:54PM EDT110.000.150.140.18-0.05-25.00%10937237.11%
BX230929C001110002023-09-27 3:49PM EDT111.000.070.070.08-0.07-50.00%5822936.13%
BX230929C001120002023-09-27 2:14PM EDT112.000.030.040.05-0.05-62.50%625038.48%
BX230929C001130002023-09-27 3:48PM EDT113.000.020.020.03-0.04-66.67%7545640.23%
BX230929C001140002023-09-27 2:54PM EDT114.000.020.010.02-0.03-60.00%1479642.58%
BX230929C001150002023-09-27 3:33PM EDT115.000.020.000.02-0.01-33.33%11797347.27%
BX230929C001160002023-09-26 3:51PM EDT116.000.030.000.020.00-5327851.56%
BX230929C001170002023-09-27 2:54PM EDT117.000.010.010.020.00-2635353.91%
BX230929C001180002023-09-27 2:14PM EDT118.000.020.010.03+0.01+100.00%818760.94%
BX230929C001190002023-09-27 2:25PM EDT119.000.010.000.020.00-212859.38%
BX230929C001200002023-09-26 3:42PM EDT120.000.010.000.010.00-2968859.38%
BX230929C001210002023-09-25 10:53AM EDT121.000.010.000.010.00-86262.50%
BX230929C001220002023-09-21 3:46PM EDT122.000.040.000.010.00-41565.63%
BX230929C001230002023-09-26 2:04PM EDT123.000.010.000.010.00-72368.75%
BX230929C001240002023-09-22 11:03AM EDT124.000.010.000.010.00-117473.44%
BX230929C001250002023-09-26 10:14AM EDT125.000.010.000.010.00-114978.13%
BX230929C001260002023-09-21 2:12PM EDT126.000.020.000.010.00--4881.25%
BX230929C001270002023-09-26 11:39AM EDT127.000.010.000.010.00-101184.38%
BX230929C001280002023-09-18 9:59AM EDT128.000.040.000.010.00--1587.50%
BX230929C001290002023-09-22 9:30AM EDT129.000.050.000.010.00--190.63%
BX230929C001300002023-09-20 12:51PM EDT130.000.010.000.010.00--1093.75%
BX230929C001350002023-09-14 12:24PM EDT135.000.050.000.010.00-1014109.38%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX230929P000550002023-08-28 9:30AM EDT55.000.070.000.000.00--250.00%
BX230929P000750002023-09-05 10:21AM EDT75.000.020.000.010.00-2333162.50%
BX230929P000800002023-09-06 12:51PM EDT80.000.010.000.010.00-1012131.25%
BX230929P000850002023-09-06 1:46PM EDT85.000.050.000.010.00-1021106.25%
BX230929P000860002023-09-08 10:46AM EDT86.000.020.000.020.00-26109.38%
BX230929P000870002023-08-30 12:14PM EDT87.000.170.000.020.00-23104.69%
BX230929P000880002023-09-18 9:58AM EDT88.000.010.000.010.00-101293.75%
BX230929P000890002023-08-30 10:45AM EDT89.000.220.000.020.00--10093.75%
BX230929P000900002023-09-21 12:19PM EDT90.000.020.000.010.00-42981.25%
BX230929P000910002023-08-29 1:34PM EDT91.000.360.000.020.00-1182.81%
BX230929P000920002023-09-18 10:57AM EDT92.000.050.000.020.00-1011078.13%
BX230929P000930002023-09-18 10:18AM EDT93.000.100.000.010.00-71768.75%
BX230929P000940002023-09-14 12:34PM EDT94.000.090.000.030.00-21171.09%
BX230929P000950002023-09-26 3:57PM EDT95.000.020.000.020.00-455562.50%
BX230929P000960002023-09-08 3:02PM EDT96.000.100.000.020.00-5557.81%
BX230929P000970002023-09-26 12:41PM EDT97.000.030.010.020.00-65454.69%
BX230929P000980002023-09-26 12:45PM EDT98.000.030.020.030.00-21353.13%
BX230929P000990002023-09-27 2:50PM EDT99.000.040.030.04+0.01+33.33%1229450.39%
BX230929P001000002023-09-27 3:59PM EDT100.000.040.040.05-0.08-66.67%1724247.27%
BX230929P001010002023-09-27 2:48PM EDT101.000.090.070.08-0.09-50.00%17525645.12%
BX230929P001020002023-09-27 2:52PM EDT102.000.160.110.13-0.13-44.83%3613242.97%
BX230929P001030002023-09-27 3:52PM EDT103.000.230.170.21-0.19-45.24%377840.92%
BX230929P001040002023-09-27 3:30PM EDT104.000.340.310.35-0.30-46.87%4731439.45%
BX230929P001050002023-09-27 3:33PM EDT105.000.550.510.53-0.44-44.44%8516836.52%
BX230929P001060002023-09-27 3:34PM EDT106.000.870.810.86-0.49-36.03%13138235.45%
BX230929P001070002023-09-27 3:42PM EDT107.001.571.281.33-0.47-23.04%41539534.57%
BX230929P001080002023-09-27 3:34PM EDT108.001.981.871.99-0.57-22.35%17793335.30%
BX230929P001090002023-09-27 3:33PM EDT109.002.792.552.76-0.71-20.29%4068735.84%
BX230929P001100002023-09-27 1:24PM EDT110.004.653.453.65-0.05-1.06%381,04838.28%
BX230929P001110002023-09-27 2:31PM EDT111.005.004.404.55-0.50-9.09%423,23038.09%
BX230929P001120002023-09-27 1:17PM EDT112.006.305.355.55+0.15+2.44%161,25044.34%
BX230929P001130002023-09-27 10:47AM EDT113.006.406.256.65+0.48+8.11%125159.18%
BX230929P001140002023-09-27 9:30AM EDT114.007.667.257.65-0.23-2.92%549665.63%
BX230929P001150002023-09-27 2:59PM EDT115.008.808.308.60+1.80+25.71%95058167.38%
BX230929P001160002023-09-27 1:24PM EDT116.0010.599.209.70+2.12+25.03%6282.23%
BX230929P001170002023-09-21 9:59AM EDT117.005.7010.1510.700.00-16288.28%
BX230929P001180002023-09-20 3:17PM EDT118.003.4011.2011.750.00-17062.50%
BX230929P001190002023-09-25 10:04AM EDT119.008.3512.2512.700.00-1067.19%
BX230929P001200002023-09-25 10:02AM EDT120.009.2513.2013.700.00-1050.00%
BX230929P001210002023-09-21 1:14PM EDT121.009.3514.2014.700.00-1050.00%
BX230929P001220002023-09-26 10:05AM EDT122.0013.4015.2015.700.00-2250.00%
BX230929P001230002023-09-27 10:22AM EDT123.0016.2516.2016.70+8.60+112.42%1050.00%
BX230929P001240002023-09-27 10:22AM EDT124.0017.25--+17.25---0.00%
BX230929P001250002023-09-21 9:48AM EDT125.0013.0918.2518.700.00--292.19%
BX230929P001280002023-09-20 3:55PM EDT128.0013.7521.2521.700.00--0103.91%
BX230929P001290002023-09-21 9:38AM EDT129.0016.6522.2522.750.00--1117.19%