U.S. markets open in 9 hours 26 minutes
F S&P 500
5,124.00 +41.75 (+0.82%) F Dow Jones
38,332.00 +44.00 (+0.11%) F Nasdaq
17,767.25 +199.75 (+1.14%) E-mini Russell 2000 Index Futur
1,988.60 -4.60 (-0.23%) Petróleo
83.81 +0.24 (+0.29%) Oro
2,346.30 +3.80 (+0.16%)
Blackstone Inc. (BX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00103000 | 2024-04-25 1:20PM EDT | 103.00 | 19.20 | 18.10 | 20.75 | -2.10 | -9.86% | 45 | 22 | 228.91% |
| BX240426C00104000 | 2024-04-22 11:09AM EDT | 104.00 | 16.15 | 17.80 | 19.75 | 0.00 | - | 4 | 5 | 219.14% |
| BX240426C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 16.75 | 16.70 | 18.75 | -1.12 | -6.27% | 35 | 14 | 209.38% |
| BX240426C00107000 | 2024-04-25 2:05PM EDT | 107.00 | 15.95 | 14.00 | 16.95 | -0.55 | -3.33% | 3 | 3 | 210.84% |
| BX240426C00108000 | 2024-04-25 2:15PM EDT | 108.00 | 15.00 | 13.70 | 16.10 | +3.30 | +28.21% | 3 | 3 | 213.67% |
| BX240426C00109000 | 2024-04-25 1:34PM EDT | 109.00 | 13.55 | 12.35 | 14.65 | -0.20 | -1.45% | 25 | 3 | 158.79% |
| BX240426C00110000 | 2024-04-25 2:20PM EDT | 110.00 | 13.15 | 11.85 | 13.75 | +3.39 | +34.73% | 13 | 9 | 160.74% |
| BX240426C00111000 | 2024-04-25 2:20PM EDT | 111.00 | 12.20 | 11.05 | 12.75 | -0.75 | -5.79% | 3 | 3 | 150.98% |
| BX240426C00112000 | 2024-04-25 2:10PM EDT | 112.00 | 10.95 | 9.85 | 12.85 | -0.75 | -6.41% | 3 | 3 | 218.46% |
| BX240426C00113000 | 2024-04-25 1:54PM EDT | 113.00 | 10.20 | 9.15 | 10.90 | +2.82 | +38.21% | 3 | 3 | 144.14% |
| BX240426C00114000 | 2024-04-25 2:25PM EDT | 114.00 | 9.15 | 8.05 | 9.95 | +4.00 | +77.67% | 3 | 6 | 137.50% |
| BX240426C00115000 | 2024-04-25 2:42PM EDT | 115.00 | 7.60 | 7.15 | 9.85 | +3.25 | +74.71% | 48 | 10 | 86.33% |
| BX240426C00116000 | 2024-04-25 2:25PM EDT | 116.00 | 7.15 | 6.10 | 7.90 | +2.70 | +60.67% | 38 | 11 | 112.60% |
| BX240426C00117000 | 2024-04-25 2:29PM EDT | 117.00 | 5.85 | 5.50 | 6.75 | +0.21 | +3.72% | 101 | 48 | 91.41% |
| BX240426C00118000 | 2024-04-25 2:14PM EDT | 118.00 | 5.00 | 4.60 | 5.85 | -2.09 | -29.48% | 137 | 54 | 87.70% |
| BX240426C00119000 | 2024-04-25 3:56PM EDT | 119.00 | 4.39 | 3.40 | 5.60 | +0.39 | +9.75% | 4,908 | 1,432 | 51.76% |
| BX240426C00120000 | 2024-04-25 3:53PM EDT | 120.00 | 3.51 | 2.22 | 3.65 | +0.58 | +19.80% | 5,149 | 685 | 53.42% |
| BX240426C00121000 | 2024-04-25 2:08PM EDT | 121.00 | 1.91 | 1.55 | 2.70 | -1.05 | -35.47% | 118 | 297 | 45.31% |
| BX240426C00122000 | 2024-04-25 3:59PM EDT | 122.00 | 1.25 | 0.91 | 1.91 | -0.76 | -37.81% | 544 | 738 | 42.87% |
| BX240426C00123000 | 2024-04-25 3:56PM EDT | 123.00 | 0.68 | 0.55 | 0.73 | -0.79 | -53.74% | 422 | 380 | 20.61% |
| BX240426C00124000 | 2024-04-25 3:59PM EDT | 124.00 | 0.37 | 0.28 | 0.36 | -0.58 | -61.05% | 326 | 354 | 24.32% |
| BX240426C00125000 | 2024-04-25 3:58PM EDT | 125.00 | 0.18 | 0.11 | 0.16 | -0.34 | -65.38% | 337 | 950 | 26.66% |
| BX240426C00126000 | 2024-04-25 2:09PM EDT | 126.00 | 0.05 | 0.05 | 0.08 | -0.21 | -80.77% | 84 | 256 | 29.88% |
| BX240426C00127000 | 2024-04-25 1:32PM EDT | 127.00 | 0.09 | 0.02 | 0.08 | -0.05 | -35.71% | 33 | 558 | 38.09% |
| BX240426C00128000 | 2024-04-25 9:44AM EDT | 128.00 | 0.25 | 0.01 | 0.55 | +0.19 | +316.67% | 16 | 522 | 63.48% |
| BX240426C00129000 | 2024-04-25 3:13PM EDT | 129.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 491 | 44.14% |
| BX240426C00130000 | 2024-04-25 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 308 | 50.78% |
| BX240426C00131000 | 2024-04-24 10:14AM EDT | 131.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | 1 | 168 | 51.56% |
| BX240426C00132000 | 2024-04-25 3:37PM EDT | 132.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 98 | 57.03% |
| BX240426C00133000 | 2024-04-24 10:53AM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 65 | 62.50% |
| BX240426C00134000 | 2024-04-25 12:38PM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 21 | 43 | 67.19% |
| BX240426C00135000 | 2024-04-22 11:04AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 78.13% |
| BX240426C00136000 | 2024-04-25 1:34PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 14 | 42 | 75.00% |
| BX240426C00137000 | 2024-04-25 1:34PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 106 | 27 | 79.69% |
| BX240426C00138000 | 2024-04-25 10:00AM EDT | 138.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 1 | 305 | 87.50% |
| BX240426C00139000 | 2024-04-23 2:25PM EDT | 139.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 57 | 93.75% |
| BX240426C00140000 | 2024-04-23 2:26PM EDT | 140.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 4 | 141 | 131.25% |
| BX240426C00141000 | 2024-04-18 9:30AM EDT | 141.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 1 | 1 | 137.11% |
| BX240426C00142000 | 2024-04-15 2:03PM EDT | 142.00 | 0.43 | 0.00 | 0.22 | 0.00 | - | 4 | 7 | 141.80% |
| BX240426C00143000 | 2024-04-22 11:29AM EDT | 143.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 147.66% |
| BX240426C00145000 | 2024-04-18 10:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 109.38% |
| BX240426C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 237 | 128.13% |
| BX240426C00155000 | 2024-03-22 10:36AM EDT | 155.00 | 0.46 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00070000 | 2024-04-15 2:54PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 120 | 350.00% |
| BX240426P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 312.50% |
| BX240426P00080000 | 2024-04-18 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 275.00% |
| BX240426P00090000 | 2024-04-23 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 80 | 200.00% |
| BX240426P00095000 | 2024-04-19 12:49PM EDT | 95.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 32 | 22 | 168.75% |
| BX240426P00100000 | 2024-04-25 3:23PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 688 | 7,091 | 150.00% |
| BX240426P00102000 | 2024-04-23 3:53PM EDT | 102.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 143.75% |
| BX240426P00104000 | 2024-04-24 12:41PM EDT | 104.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 129.69% |
| BX240426P00105000 | 2024-04-25 1:55PM EDT | 105.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 598 | 131.25% |
| BX240426P00106000 | 2024-04-18 3:58PM EDT | 106.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 2 | 120.31% |
| BX240426P00107000 | 2024-04-23 3:11PM EDT | 107.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 13 | 18 | 120.31% |
| BX240426P00108000 | 2024-04-24 3:00PM EDT | 108.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 39 | 107.81% |
| BX240426P00109000 | 2024-04-25 1:52PM EDT | 109.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 49 | 96.88% |
| BX240426P00110000 | 2024-04-25 3:56PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 770 | 96.88% |
| BX240426P00111000 | 2024-04-22 1:54PM EDT | 111.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 26 | 322 | 172.46% |
| BX240426P00112000 | 2024-04-25 2:32PM EDT | 112.00 | 0.03 | 0.02 | 0.23 | -0.11 | -78.57% | 8 | 357 | 108.98% |
| BX240426P00113000 | 2024-04-25 3:46PM EDT | 113.00 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 40 | 2,564 | 82.81% |
| BX240426P00114000 | 2024-04-25 11:31AM EDT | 114.00 | 0.07 | 0.01 | 0.12 | -0.09 | -56.25% | 29 | 288 | 81.64% |
| BX240426P00115000 | 2024-04-25 2:27PM EDT | 115.00 | 0.04 | 0.01 | 0.20 | -0.11 | -73.33% | 2,010 | 390 | 81.25% |
| BX240426P00116000 | 2024-04-25 2:34PM EDT | 116.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 45 | 164 | 63.67% |
| BX240426P00117000 | 2024-04-25 3:31PM EDT | 117.00 | 0.05 | 0.01 | 0.25 | -0.05 | -50.00% | 17 | 600 | 68.16% |
| BX240426P00118000 | 2024-04-25 3:46PM EDT | 118.00 | 0.07 | 0.02 | 0.22 | -0.04 | -36.36% | 1,208 | 546 | 58.40% |
| BX240426P00119000 | 2024-04-25 3:56PM EDT | 119.00 | 0.06 | 0.06 | 0.10 | -0.08 | -57.14% | 79 | 654 | 47.66% |
| BX240426P00120000 | 2024-04-25 3:45PM EDT | 120.00 | 0.14 | 0.13 | 0.18 | -0.10 | -41.67% | 885 | 587 | 45.70% |
| BX240426P00121000 | 2024-04-25 3:59PM EDT | 121.00 | 0.35 | 0.30 | 0.39 | -0.04 | -10.26% | 151 | 346 | 48.05% |
| BX240426P00122000 | 2024-04-25 3:19PM EDT | 122.00 | 0.60 | 0.59 | 0.73 | -0.05 | -7.69% | 2,041 | 1,295 | 50.68% |
| BX240426P00123000 | 2024-04-25 3:34PM EDT | 123.00 | 1.02 | 1.05 | 1.25 | -0.05 | -4.67% | 90 | 341 | 51.37% |
| BX240426P00124000 | 2024-04-25 2:29PM EDT | 124.00 | 2.14 | 1.63 | 2.04 | +0.53 | +32.92% | 31 | 192 | 57.81% |
| BX240426P00125000 | 2024-04-25 3:36PM EDT | 125.00 | 2.61 | 1.62 | 2.83 | +0.30 | +12.99% | 19 | 1,082 | 73.24% |
| BX240426P00126000 | 2024-04-25 10:39AM EDT | 126.00 | 3.40 | 2.47 | 4.20 | -0.70 | -17.07% | 14 | 237 | 65.23% |
| BX240426P00127000 | 2024-04-25 12:50PM EDT | 127.00 | 5.75 | 2.37 | 4.75 | +1.16 | +25.27% | 23 | 55 | 96.58% |
| BX240426P00128000 | 2024-04-24 1:07PM EDT | 128.00 | 5.84 | 4.05 | 5.80 | 0.00 | - | 10 | 23 | 63.87% |
| BX240426P00129000 | 2024-04-17 3:47PM EDT | 129.00 | 7.02 | 5.15 | 7.10 | 0.00 | - | 3 | 77 | 86.33% |
| BX240426P00130000 | 2024-04-25 10:52AM EDT | 130.00 | 10.02 | 5.90 | 7.70 | +4.14 | +70.41% | 10 | 50 | 70.12% |
| BX240426P00131000 | 2024-04-25 2:31PM EDT | 131.00 | 8.60 | 7.15 | 8.80 | -1.13 | -11.61% | 3 | 72 | 93.95% |
| BX240426P00132000 | 2024-04-19 3:57PM EDT | 132.00 | 14.46 | 8.85 | 9.75 | 0.00 | - | 1 | 6 | 125.59% |
| BX240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 9.50 | 9.10 | 10.70 | 0.00 | - | 1 | 7 | 103.52% |
| BX240426P00134000 | 2024-04-24 10:21AM EDT | 134.00 | 10.50 | 9.85 | 11.85 | 0.00 | - | 1 | 19 | 105.66% |
| BX240426P00136000 | 2024-04-24 10:21AM EDT | 136.00 | 12.50 | 12.05 | 13.75 | 0.00 | - | 9 | 60 | 125.78% |
| BX240426P00137000 | 2024-04-24 10:21AM EDT | 137.00 | 13.50 | 12.95 | 14.75 | 0.00 | - | 52 | 51 | 126.76% |
| BX240426P00139000 | 2024-04-10 12:03PM EDT | 139.00 | 12.85 | 14.70 | 16.75 | 0.00 | - | 3 | 5 | 118.75% |
© 2024 Yahoo. Todos los derechos reservados.