U.S. Markets closed

Blackstone Inc. (BX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
87.84+2.09 (+2.44%)
Al cierre: 04:00PM EDT
87.94 +0.10 (+0.11%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX230406C000550002023-03-21 11:41AM EDT55.0030.9632.5033.300.00--5161.72%
BX230406C000720002023-03-28 10:29AM EDT72.0011.7015.6016.250.00-1380.47%
BX230406C000730002023-03-27 10:47AM EDT73.0010.8514.7015.100.00--371.48%
BX230406C000750002023-03-24 9:55AM EDT75.008.6012.8013.150.00--572.27%
BX230406C000760002023-03-29 1:05PM EDT76.008.5511.7012.200.00-4464.65%
BX230406C000770002023-03-30 1:21PM EDT77.008.6010.7511.250.00-4864.45%
BX230406C000780002023-03-30 11:39AM EDT78.008.429.8010.200.00-12259.38%
BX230406C000790002023-03-31 3:37PM EDT79.008.608.759.20+2.80+48.28%3352.25%
BX230406C000800002023-03-30 1:22PM EDT80.007.197.808.25+1.44+25.04%23150.78%
BX230406C000810002023-03-31 3:55PM EDT81.006.906.907.25+1.90+38.00%21556.74%
BX230406C000820002023-03-31 12:27PM EDT82.006.256.006.30+1.62+34.99%16352.64%
BX230406C000830002023-03-31 12:27PM EDT83.005.355.055.35+1.90+55.07%145348.05%
BX230406C000840002023-03-31 3:03PM EDT84.003.854.254.50+0.77+25.00%1911146.14%
BX230406C000850002023-03-31 2:46PM EDT85.003.003.403.60+0.84+38.89%1814441.70%
BX230406C000860002023-03-31 3:56PM EDT86.002.682.692.78+0.88+48.89%5417938.33%
BX230406C000870002023-03-31 3:54PM EDT87.002.052.012.10+0.74+56.49%14036336.82%
BX230406C000880002023-03-31 3:54PM EDT88.001.351.431.52+0.47+53.41%28337035.55%
BX230406C000890002023-03-31 3:56PM EDT89.001.000.971.06+0.35+53.85%33022134.77%
BX230406C000900002023-03-31 3:54PM EDT90.000.580.630.70+0.11+23.40%46470933.99%
BX230406C000910002023-03-31 3:58PM EDT91.000.410.390.46+0.11+36.67%19261933.99%
BX230406C000920002023-03-31 3:57PM EDT92.000.230.230.30+0.03+15.00%18213534.38%
BX230406C000930002023-03-31 3:57PM EDT93.000.140.130.16-0.07-33.33%7315333.20%
BX230406C000940002023-03-31 1:03PM EDT94.000.090.080.11-0.05-35.71%1010234.57%
BX230406C000950002023-03-31 3:29PM EDT95.000.040.020.07-0.06-60.00%4713835.35%
BX230406C000960002023-03-31 12:38PM EDT96.000.050.030.08-0.02-28.57%232940.04%
BX230406C000970002023-03-28 3:30PM EDT97.000.050.020.040.00-213538.87%
BX230406C000980002023-03-31 3:15PM EDT98.000.030.000.06-0.07-70.00%201444.92%
BX230406C000990002023-03-29 10:01AM EDT99.000.030.010.030.00-15343.75%
BX230406C001000002023-03-31 3:50PM EDT100.000.010.010.03-0.01-50.00%3316746.48%
BX230406C001010002023-03-28 10:45AM EDT101.000.050.000.030.00-23149.61%
BX230406C001020002023-03-16 1:03PM EDT102.000.440.000.020.00--2950.00%
BX230406C001030002023-03-28 1:19PM EDT103.000.020.000.040.00-354352.73%
BX230406C001050002023-03-27 3:10PM EDT105.000.030.000.020.00--4653.91%
BX230406C001100002023-03-24 11:41AM EDT110.000.050.000.030.00--10968.75%
BX230406C001200002023-03-16 11:57AM EDT120.000.070.000.010.00--081.25%
BX230406C001250002023-03-21 9:30AM EDT125.000.170.000.010.00--190.63%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BX230406P000500002023-03-30 3:58PM EDT50.000.010.000.010.00-90800146.88%
BX230406P000550002023-03-28 12:24PM EDT55.000.020.000.020.00-92156131.25%
BX230406P000560002023-03-27 3:29PM EDT56.000.030.000.030.00--3132.81%
BX230406P000570002023-03-28 12:42PM EDT57.000.020.000.030.00-105105128.13%
BX230406P000590002023-03-28 12:24PM EDT59.000.030.000.030.00-6769118.75%
BX230406P000600002023-03-29 10:45AM EDT60.000.020.000.030.00-47118114.06%
BX230406P000610002023-03-24 2:27PM EDT61.000.170.000.030.00--2109.38%
BX230406P000620002023-03-29 9:48AM EDT62.000.020.000.030.00-1011104.69%
BX230406P000630002023-03-24 2:27PM EDT63.000.230.000.030.00--70100.00%
BX230406P000650002023-03-29 3:06PM EDT65.000.030.000.030.00-630992.19%
BX230406P000660002023-03-30 1:36PM EDT66.000.020.000.030.00-1018987.50%
BX230406P000670002023-03-30 2:32PM EDT67.000.030.000.030.00-1283.59%
BX230406P000680002023-03-31 3:12PM EDT68.000.020.000.03-0.09-81.82%1779.69%
BX230406P000690002023-03-30 2:32PM EDT69.000.040.010.030.00-11978.13%
BX230406P000700002023-03-31 3:55PM EDT70.000.020.010.02-0.03-60.00%18640471.09%
BX230406P000710002023-03-28 1:58PM EDT71.000.240.000.020.00-6664.06%
BX230406P000720002023-03-31 3:28PM EDT72.000.020.000.02-0.05-71.43%612660.94%
BX230406P000730002023-03-31 3:59PM EDT73.000.030.010.03-0.10-76.92%468061.72%
BX230406P000740002023-03-31 3:24PM EDT74.000.030.010.03-0.07-70.00%3915657.42%
BX230406P000750002023-03-31 11:41AM EDT75.000.050.030.04-0.06-54.55%2955457.81%
BX230406P000760002023-03-31 2:52PM EDT76.000.060.030.05-0.13-68.42%8045954.69%
BX230406P000770002023-03-31 3:43PM EDT77.000.060.040.06-0.13-68.42%2233951.95%
BX230406P000780002023-03-31 11:09AM EDT78.000.110.060.07-0.13-54.17%31,88850.39%
BX230406P000790002023-03-31 3:17PM EDT79.000.100.070.09-0.19-65.52%6062148.24%
BX230406P000800002023-03-31 3:59PM EDT80.000.110.100.11-0.30-73.17%51651945.31%
BX230406P000810002023-03-31 1:32PM EDT81.000.200.140.15-0.35-63.64%2422043.36%
BX230406P000820002023-03-31 3:59PM EDT82.000.200.190.21-0.60-75.00%9012041.60%
BX230406P000830002023-03-31 2:27PM EDT83.000.410.270.31-0.54-56.84%9720340.53%
BX230406P000840002023-03-31 3:58PM EDT84.000.400.370.43-0.88-68.75%1912838.77%
BX230406P000850002023-03-31 3:59PM EDT85.000.550.540.61-1.33-70.74%21027437.50%
BX230406P000860002023-03-31 3:53PM EDT86.000.930.780.84-1.37-59.57%13411135.84%
BX230406P000870002023-03-31 3:59PM EDT87.001.101.101.18-1.70-60.71%495334.99%
BX230406P000880002023-03-31 3:54PM EDT88.001.711.531.61-1.59-48.18%11015433.99%
BX230406P000890002023-03-31 3:59PM EDT89.002.062.072.16-1.93-48.37%3802833.40%
BX230406P000900002023-03-31 3:40PM EDT90.003.102.592.84-1.80-36.73%1910433.50%
BX230406P000910002023-03-28 10:59AM EDT91.008.253.253.600.00-12033.40%
BX230406P000920002023-03-24 11:24AM EDT92.0010.894.104.550.00--1737.60%
BX230406P000930002023-03-31 12:27PM EDT93.005.155.155.50-3.03-37.04%11841.21%
BX230406P000940002023-03-24 1:26PM EDT94.0011.656.056.400.00--241.90%
BX230406P000950002023-03-29 10:07AM EDT95.0010.406.957.450.00-1748.93%
BX230406P000970002023-03-13 10:14AM EDT97.0017.668.859.350.00--052.34%
BX230406P001000002023-03-30 2:56PM EDT100.0014.6511.9512.350.00-2464.26%
BX230406P001050002023-03-30 2:56PM EDT105.0019.6516.9017.400.00-2086.33%