Blackstone Inc. (BX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230406C00055000 | 2023-03-21 11:41AM EDT | 55.00 | 30.96 | 32.50 | 33.30 | 0.00 | - | - | 5 | 161.72% |
| BX230406C00072000 | 2023-03-28 10:29AM EDT | 72.00 | 11.70 | 15.60 | 16.25 | 0.00 | - | 1 | 3 | 80.47% |
| BX230406C00073000 | 2023-03-27 10:47AM EDT | 73.00 | 10.85 | 14.70 | 15.10 | 0.00 | - | - | 3 | 71.48% |
| BX230406C00075000 | 2023-03-24 9:55AM EDT | 75.00 | 8.60 | 12.80 | 13.15 | 0.00 | - | - | 5 | 72.27% |
| BX230406C00076000 | 2023-03-29 1:05PM EDT | 76.00 | 8.55 | 11.70 | 12.20 | 0.00 | - | 4 | 4 | 64.65% |
| BX230406C00077000 | 2023-03-30 1:21PM EDT | 77.00 | 8.60 | 10.75 | 11.25 | 0.00 | - | 4 | 8 | 64.45% |
| BX230406C00078000 | 2023-03-30 11:39AM EDT | 78.00 | 8.42 | 9.80 | 10.20 | 0.00 | - | 1 | 22 | 59.38% |
| BX230406C00079000 | 2023-03-31 3:37PM EDT | 79.00 | 8.60 | 8.75 | 9.20 | +2.80 | +48.28% | 3 | 3 | 52.25% |
| BX230406C00080000 | 2023-03-30 1:22PM EDT | 80.00 | 7.19 | 7.80 | 8.25 | +1.44 | +25.04% | 2 | 31 | 50.78% |
| BX230406C00081000 | 2023-03-31 3:55PM EDT | 81.00 | 6.90 | 6.90 | 7.25 | +1.90 | +38.00% | 2 | 15 | 56.74% |
| BX230406C00082000 | 2023-03-31 12:27PM EDT | 82.00 | 6.25 | 6.00 | 6.30 | +1.62 | +34.99% | 1 | 63 | 52.64% |
| BX230406C00083000 | 2023-03-31 12:27PM EDT | 83.00 | 5.35 | 5.05 | 5.35 | +1.90 | +55.07% | 14 | 53 | 48.05% |
| BX230406C00084000 | 2023-03-31 3:03PM EDT | 84.00 | 3.85 | 4.25 | 4.50 | +0.77 | +25.00% | 19 | 111 | 46.14% |
| BX230406C00085000 | 2023-03-31 2:46PM EDT | 85.00 | 3.00 | 3.40 | 3.60 | +0.84 | +38.89% | 18 | 144 | 41.70% |
| BX230406C00086000 | 2023-03-31 3:56PM EDT | 86.00 | 2.68 | 2.69 | 2.78 | +0.88 | +48.89% | 54 | 179 | 38.33% |
| BX230406C00087000 | 2023-03-31 3:54PM EDT | 87.00 | 2.05 | 2.01 | 2.10 | +0.74 | +56.49% | 140 | 363 | 36.82% |
| BX230406C00088000 | 2023-03-31 3:54PM EDT | 88.00 | 1.35 | 1.43 | 1.52 | +0.47 | +53.41% | 283 | 370 | 35.55% |
| BX230406C00089000 | 2023-03-31 3:56PM EDT | 89.00 | 1.00 | 0.97 | 1.06 | +0.35 | +53.85% | 330 | 221 | 34.77% |
| BX230406C00090000 | 2023-03-31 3:54PM EDT | 90.00 | 0.58 | 0.63 | 0.70 | +0.11 | +23.40% | 464 | 709 | 33.99% |
| BX230406C00091000 | 2023-03-31 3:58PM EDT | 91.00 | 0.41 | 0.39 | 0.46 | +0.11 | +36.67% | 192 | 619 | 33.99% |
| BX230406C00092000 | 2023-03-31 3:57PM EDT | 92.00 | 0.23 | 0.23 | 0.30 | +0.03 | +15.00% | 182 | 135 | 34.38% |
| BX230406C00093000 | 2023-03-31 3:57PM EDT | 93.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 73 | 153 | 33.20% |
| BX230406C00094000 | 2023-03-31 1:03PM EDT | 94.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 10 | 102 | 34.57% |
| BX230406C00095000 | 2023-03-31 3:29PM EDT | 95.00 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 47 | 138 | 35.35% |
| BX230406C00096000 | 2023-03-31 12:38PM EDT | 96.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 23 | 29 | 40.04% |
| BX230406C00097000 | 2023-03-28 3:30PM EDT | 97.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 21 | 35 | 38.87% |
| BX230406C00098000 | 2023-03-31 3:15PM EDT | 98.00 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 20 | 14 | 44.92% |
| BX230406C00099000 | 2023-03-29 10:01AM EDT | 99.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 53 | 43.75% |
| BX230406C00100000 | 2023-03-31 3:50PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 33 | 167 | 46.48% |
| BX230406C00101000 | 2023-03-28 10:45AM EDT | 101.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 49.61% |
| BX230406C00102000 | 2023-03-16 1:03PM EDT | 102.00 | 0.44 | 0.00 | 0.02 | 0.00 | - | - | 29 | 50.00% |
| BX230406C00103000 | 2023-03-28 1:19PM EDT | 103.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 35 | 43 | 52.73% |
| BX230406C00105000 | 2023-03-27 3:10PM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 46 | 53.91% |
| BX230406C00110000 | 2023-03-24 11:41AM EDT | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 109 | 68.75% |
| BX230406C00120000 | 2023-03-16 11:57AM EDT | 120.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 0 | 81.25% |
| BX230406C00125000 | 2023-03-21 9:30AM EDT | 125.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230406P00050000 | 2023-03-30 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 800 | 146.88% |
| BX230406P00055000 | 2023-03-28 12:24PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 92 | 156 | 131.25% |
| BX230406P00056000 | 2023-03-27 3:29PM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 132.81% |
| BX230406P00057000 | 2023-03-28 12:42PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 105 | 128.13% |
| BX230406P00059000 | 2023-03-28 12:24PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 67 | 69 | 118.75% |
| BX230406P00060000 | 2023-03-29 10:45AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 47 | 118 | 114.06% |
| BX230406P00061000 | 2023-03-24 2:27PM EDT | 61.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 2 | 109.38% |
| BX230406P00062000 | 2023-03-29 9:48AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 104.69% |
| BX230406P00063000 | 2023-03-24 2:27PM EDT | 63.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 70 | 100.00% |
| BX230406P00065000 | 2023-03-29 3:06PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 309 | 92.19% |
| BX230406P00066000 | 2023-03-30 1:36PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 189 | 87.50% |
| BX230406P00067000 | 2023-03-30 2:32PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 83.59% |
| BX230406P00068000 | 2023-03-31 3:12PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 1 | 7 | 79.69% |
| BX230406P00069000 | 2023-03-30 2:32PM EDT | 69.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 19 | 78.13% |
| BX230406P00070000 | 2023-03-31 3:55PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 186 | 404 | 71.09% |
| BX230406P00071000 | 2023-03-28 1:58PM EDT | 71.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 64.06% |
| BX230406P00072000 | 2023-03-31 3:28PM EDT | 72.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 6 | 126 | 60.94% |
| BX230406P00073000 | 2023-03-31 3:59PM EDT | 73.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 46 | 80 | 61.72% |
| BX230406P00074000 | 2023-03-31 3:24PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 39 | 156 | 57.42% |
| BX230406P00075000 | 2023-03-31 11:41AM EDT | 75.00 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 29 | 554 | 57.81% |
| BX230406P00076000 | 2023-03-31 2:52PM EDT | 76.00 | 0.06 | 0.03 | 0.05 | -0.13 | -68.42% | 80 | 459 | 54.69% |
| BX230406P00077000 | 2023-03-31 3:43PM EDT | 77.00 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 22 | 339 | 51.95% |
| BX230406P00078000 | 2023-03-31 11:09AM EDT | 78.00 | 0.11 | 0.06 | 0.07 | -0.13 | -54.17% | 3 | 1,888 | 50.39% |
| BX230406P00079000 | 2023-03-31 3:17PM EDT | 79.00 | 0.10 | 0.07 | 0.09 | -0.19 | -65.52% | 60 | 621 | 48.24% |
| BX230406P00080000 | 2023-03-31 3:59PM EDT | 80.00 | 0.11 | 0.10 | 0.11 | -0.30 | -73.17% | 516 | 519 | 45.31% |
| BX230406P00081000 | 2023-03-31 1:32PM EDT | 81.00 | 0.20 | 0.14 | 0.15 | -0.35 | -63.64% | 24 | 220 | 43.36% |
| BX230406P00082000 | 2023-03-31 3:59PM EDT | 82.00 | 0.20 | 0.19 | 0.21 | -0.60 | -75.00% | 90 | 120 | 41.60% |
| BX230406P00083000 | 2023-03-31 2:27PM EDT | 83.00 | 0.41 | 0.27 | 0.31 | -0.54 | -56.84% | 97 | 203 | 40.53% |
| BX230406P00084000 | 2023-03-31 3:58PM EDT | 84.00 | 0.40 | 0.37 | 0.43 | -0.88 | -68.75% | 19 | 128 | 38.77% |
| BX230406P00085000 | 2023-03-31 3:59PM EDT | 85.00 | 0.55 | 0.54 | 0.61 | -1.33 | -70.74% | 210 | 274 | 37.50% |
| BX230406P00086000 | 2023-03-31 3:53PM EDT | 86.00 | 0.93 | 0.78 | 0.84 | -1.37 | -59.57% | 134 | 111 | 35.84% |
| BX230406P00087000 | 2023-03-31 3:59PM EDT | 87.00 | 1.10 | 1.10 | 1.18 | -1.70 | -60.71% | 49 | 53 | 34.99% |
| BX230406P00088000 | 2023-03-31 3:54PM EDT | 88.00 | 1.71 | 1.53 | 1.61 | -1.59 | -48.18% | 110 | 154 | 33.99% |
| BX230406P00089000 | 2023-03-31 3:59PM EDT | 89.00 | 2.06 | 2.07 | 2.16 | -1.93 | -48.37% | 380 | 28 | 33.40% |
| BX230406P00090000 | 2023-03-31 3:40PM EDT | 90.00 | 3.10 | 2.59 | 2.84 | -1.80 | -36.73% | 19 | 104 | 33.50% |
| BX230406P00091000 | 2023-03-28 10:59AM EDT | 91.00 | 8.25 | 3.25 | 3.60 | 0.00 | - | 1 | 20 | 33.40% |
| BX230406P00092000 | 2023-03-24 11:24AM EDT | 92.00 | 10.89 | 4.10 | 4.55 | 0.00 | - | - | 17 | 37.60% |
| BX230406P00093000 | 2023-03-31 12:27PM EDT | 93.00 | 5.15 | 5.15 | 5.50 | -3.03 | -37.04% | 1 | 18 | 41.21% |
| BX230406P00094000 | 2023-03-24 1:26PM EDT | 94.00 | 11.65 | 6.05 | 6.40 | 0.00 | - | - | 2 | 41.90% |
| BX230406P00095000 | 2023-03-29 10:07AM EDT | 95.00 | 10.40 | 6.95 | 7.45 | 0.00 | - | 1 | 7 | 48.93% |
| BX230406P00097000 | 2023-03-13 10:14AM EDT | 97.00 | 17.66 | 8.85 | 9.35 | 0.00 | - | - | 0 | 52.34% |
| BX230406P00100000 | 2023-03-30 2:56PM EDT | 100.00 | 14.65 | 11.95 | 12.35 | 0.00 | - | 2 | 4 | 64.26% |
| BX230406P00105000 | 2023-03-30 2:56PM EDT | 105.00 | 19.65 | 16.90 | 17.40 | 0.00 | - | 2 | 0 | 86.33% |
© 2023 Yahoo. Todos los derechos reservados.
