U.S. markets closed
F S&P 500
5,067.75 +5.50 (+0.11%) F Dow Jones
38,014.00 +24.00 (+0.06%) F Nasdaq
17,695.25 +36.75 (+0.21%) E-mini Russell 2000 Index Futur
1,965.70 +3.70 (+0.19%) Petróleo
82.65 -0.04 (-0.05%) Oro
2,385.30 -3.10 (-0.13%)
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 comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419C00095000 | 2024-03-11 10:31AM EDT | 95.00 | 30.40 | 31.20 | 35.30 | 0.00 | - | 126 | 329 | 475.88% |
| BX240419C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 23.62 | 21.70 | 24.15 | +3.12 | +15.22% | 3 | 48 | 227.15% |
| BX240419C00105000 | 2024-04-17 3:02PM EDT | 105.00 | 18.35 | 18.00 | 19.00 | +2.40 | +15.05% | 2 | 204 | 139.65% |
| BX240419C00110000 | 2024-04-17 10:40AM EDT | 110.00 | 12.87 | 12.65 | 15.40 | +2.02 | +18.62% | 2 | 51 | 139.75% |
| BX240419C00113000 | 2024-04-16 3:45PM EDT | 113.00 | 10.00 | 10.10 | 11.40 | 0.00 | - | 1 | 2 | 101.95% |
| BX240419C00115000 | 2024-04-17 12:49PM EDT | 115.00 | 7.94 | 8.55 | 10.05 | +1.14 | +16.76% | 30 | 399 | 111.43% |
| BX240419C00116000 | 2024-04-08 3:36PM EDT | 116.00 | 8.41 | 6.65 | 8.40 | -5.66 | -40.23% | 1 | 3 | 67.68% |
| BX240419C00118000 | 2024-04-17 3:15PM EDT | 118.00 | 5.95 | 5.95 | 6.55 | +1.25 | +26.60% | 3 | 22 | 83.11% |
| BX240419C00119000 | 2024-04-17 3:39PM EDT | 119.00 | 5.66 | 5.30 | 5.85 | -2.69 | -32.22% | 13 | 1 | 84.77% |
| BX240419C00120000 | 2024-04-17 3:40PM EDT | 120.00 | 4.94 | 4.55 | 4.95 | +0.59 | +13.56% | 268 | 367 | 80.18% |
| BX240419C00121000 | 2024-04-17 3:48PM EDT | 121.00 | 4.45 | 3.95 | 4.10 | +0.91 | +25.71% | 76 | 40 | 77.54% |
| BX240419C00122000 | 2024-04-17 3:47PM EDT | 122.00 | 3.81 | 3.35 | 3.50 | +0.76 | +24.92% | 73 | 161 | 77.05% |
| BX240419C00123000 | 2024-04-17 3:59PM EDT | 123.00 | 3.05 | 2.77 | 3.05 | +0.53 | +21.03% | 297 | 106 | 77.44% |
| BX240419C00124000 | 2024-04-17 3:59PM EDT | 124.00 | 2.50 | 2.25 | 2.66 | +0.19 | +8.23% | 215 | 362 | 77.88% |
| BX240419C00125000 | 2024-04-17 3:58PM EDT | 125.00 | 2.13 | 1.86 | 1.98 | +0.34 | +18.99% | 1,305 | 2,267 | 74.51% |
| BX240419C00126000 | 2024-04-17 3:58PM EDT | 126.00 | 1.70 | 1.47 | 1.70 | +0.37 | +27.82% | 228 | 1,387 | 75.20% |
| BX240419C00127000 | 2024-04-17 3:59PM EDT | 127.00 | 1.29 | 1.14 | 1.39 | +0.10 | +8.40% | 393 | 700 | 74.80% |
| BX240419C00128000 | 2024-04-17 3:59PM EDT | 128.00 | 1.05 | 0.90 | 0.97 | +0.17 | +19.32% | 208 | 721 | 72.31% |
| BX240419C00129000 | 2024-04-17 3:59PM EDT | 129.00 | 0.80 | 0.66 | 0.77 | +0.18 | +29.03% | 142 | 510 | 71.83% |
| BX240419C00130000 | 2024-04-17 3:59PM EDT | 130.00 | 0.62 | 0.51 | 0.61 | +0.17 | +37.78% | 2,027 | 4,383 | 72.36% |
| BX240419C00131000 | 2024-04-17 3:59PM EDT | 131.00 | 0.44 | 0.35 | 0.45 | +0.06 | +15.79% | 343 | 403 | 71.09% |
| BX240419C00132000 | 2024-04-17 3:59PM EDT | 132.00 | 0.31 | 0.25 | 0.36 | +0.02 | +6.90% | 287 | 589 | 71.58% |
| BX240419C00133000 | 2024-04-17 3:59PM EDT | 133.00 | 0.21 | 0.17 | 0.25 | -0.01 | -4.55% | 388 | 687 | 70.51% |
| BX240419C00134000 | 2024-04-17 3:51PM EDT | 134.00 | 0.16 | 0.11 | 0.19 | -0.01 | -5.88% | 134 | 480 | 70.31% |
| BX240419C00135000 | 2024-04-17 3:54PM EDT | 135.00 | 0.11 | 0.07 | 0.21 | -0.03 | -21.43% | 401 | 2,895 | 74.22% |
| BX240419C00136000 | 2024-04-17 3:53PM EDT | 136.00 | 0.10 | 0.00 | 0.96 | -0.42 | -80.77% | 7 | 417 | 104.69% |
| BX240419C00137000 | 2024-04-17 3:42PM EDT | 137.00 | 0.05 | 0.01 | 0.26 | -0.02 | -28.57% | 27 | 199 | 82.81% |
| BX240419C00138000 | 2024-04-17 3:41PM EDT | 138.00 | 0.09 | 0.01 | 0.25 | -0.03 | -25.00% | 10 | 226 | 86.72% |
| BX240419C00139000 | 2024-04-11 2:30PM EDT | 139.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 7 | 218 | 113.77% |
| BX240419C00140000 | 2024-04-17 3:56PM EDT | 140.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 58 | 2,159 | 79.30% |
| BX240419C00141000 | 2024-04-17 11:42AM EDT | 141.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 23 | 13 | 79.69% |
| BX240419C00142000 | 2024-04-09 3:59PM EDT | 142.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 9 | 22 | 128.61% |
| BX240419C00143000 | 2024-04-12 1:59PM EDT | 143.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 17 | 140.92% |
| BX240419C00144000 | 2024-04-16 2:25PM EDT | 144.00 | 0.02 | 0.00 | 0.91 | 0.00 | - | 2 | 101 | 144.34% |
| BX240419C00145000 | 2024-04-17 1:47PM EDT | 145.00 | 0.08 | 0.00 | 0.29 | +0.07 | +700.00% | 15 | 2,748 | 118.75% |
| BX240419C00150000 | 2024-04-17 3:22PM EDT | 150.00 | 0.05 | 0.00 | 0.27 | -0.21 | -80.77% | 6 | 281 | 136.72% |
| BX240419C00155000 | 2024-04-17 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 45 | 106.25% |
| BX240419C00160000 | 2024-04-17 2:31PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 204 | 118.75% |
| BX240419C00165000 | 2024-04-15 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 131.25% |
| BX240419C00170000 | 2024-03-15 2:32PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 143.75% |
| BX240419C00175000 | 2024-03-08 3:37PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 170.31% |
| BX240419C00180000 | 2024-03-26 12:52PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 165.63% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240419P00060000 | 2024-03-22 3:59PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 2,638 | 312.50% |
| BX240419P00065000 | 2024-03-11 10:56AM EDT | 65.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 275.00% |
| BX240419P00070000 | 2024-04-04 3:17PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 183 | 250.00% |
| BX240419P00075000 | 2024-04-15 2:24PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 224 | 218.75% |
| BX240419P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 193.75% |
| BX240419P00085000 | 2024-04-16 9:45AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 40 | 185.94% |
| BX240419P00090000 | 2024-04-17 3:49PM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 23 | 49 | 153.13% |
| BX240419P00095000 | 2024-04-17 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 14 | 952 | 128.13% |
| BX240419P00100000 | 2024-04-17 3:33PM EDT | 100.00 | 0.05 | 0.00 | 0.14 | -0.03 | -37.50% | 12 | 7,383 | 133.59% |
| BX240419P00102000 | 2024-04-10 10:09AM EDT | 102.00 | 0.10 | 0.00 | 1.06 | 0.00 | - | - | 1 | 180.27% |
| BX240419P00103000 | 2024-04-15 1:39PM EDT | 103.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | 7 | 10 | 181.74% |
| BX240419P00104000 | 2024-04-10 10:38AM EDT | 104.00 | 0.03 | 0.00 | 2.16 | -0.07 | -70.00% | 1 | 2 | 201.56% |
| BX240419P00105000 | 2024-04-17 3:52PM EDT | 105.00 | 0.05 | 0.02 | 0.14 | -0.03 | -37.50% | 81 | 1,866 | 108.59% |
| BX240419P00108000 | 2024-04-16 12:45PM EDT | 108.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 10 | 250 | 86.72% |
| BX240419P00110000 | 2024-04-17 3:53PM EDT | 110.00 | 0.09 | 0.05 | 0.16 | -0.10 | -52.63% | 462 | 3,638 | 85.16% |
| BX240419P00111000 | 2024-04-17 3:49PM EDT | 111.00 | 0.14 | 0.06 | 0.15 | -0.10 | -41.67% | 57 | 18 | 79.30% |
| BX240419P00112000 | 2024-04-17 3:56PM EDT | 112.00 | 0.17 | 0.14 | 0.20 | -0.12 | -41.38% | 333 | 167 | 81.25% |
| BX240419P00113000 | 2024-04-17 3:59PM EDT | 113.00 | 0.22 | 0.21 | 0.25 | -0.12 | -35.29% | 103 | 53 | 80.47% |
| BX240419P00114000 | 2024-04-17 3:58PM EDT | 114.00 | 0.29 | 0.27 | 0.35 | -0.20 | -40.82% | 292 | 1,232 | 79.79% |
| BX240419P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.35 | 0.37 | 0.45 | -0.26 | -42.62% | 4,097 | 4,860 | 79.00% |
| BX240419P00116000 | 2024-04-17 3:58PM EDT | 116.00 | 0.50 | 0.46 | 0.56 | -0.19 | -27.54% | 204 | 229 | 76.95% |
| BX240419P00117000 | 2024-04-17 3:57PM EDT | 117.00 | 0.65 | 0.67 | 0.72 | -0.35 | -35.00% | 1,662 | 338 | 77.54% |
| BX240419P00118000 | 2024-04-17 3:59PM EDT | 118.00 | 0.80 | 0.82 | 0.93 | -0.29 | -26.61% | 205 | 358 | 76.32% |
| BX240419P00119000 | 2024-04-17 3:59PM EDT | 119.00 | 1.02 | 1.09 | 1.15 | -0.46 | -31.08% | 194 | 978 | 75.98% |
| BX240419P00120000 | 2024-04-17 3:59PM EDT | 120.00 | 1.36 | 1.37 | 1.53 | -0.59 | -30.26% | 5,768 | 9,616 | 76.76% |
| BX240419P00121000 | 2024-04-17 3:59PM EDT | 121.00 | 1.73 | 1.69 | 1.78 | -0.52 | -23.11% | 261 | 419 | 74.61% |
| BX240419P00122000 | 2024-04-17 3:58PM EDT | 122.00 | 1.96 | 2.06 | 2.17 | -0.66 | -25.19% | 559 | 896 | 73.68% |
| BX240419P00123000 | 2024-04-17 3:59PM EDT | 123.00 | 2.44 | 2.49 | 2.68 | -2.16 | -46.96% | 208 | 461 | 73.73% |
| BX240419P00124000 | 2024-04-17 3:59PM EDT | 124.00 | 3.04 | 2.99 | 3.15 | -2.21 | -42.10% | 354 | 4,128 | 72.46% |
| BX240419P00125000 | 2024-04-17 3:44PM EDT | 125.00 | 3.35 | 3.55 | 3.70 | -2.03 | -37.73% | 103 | 5,057 | 71.53% |
| BX240419P00126000 | 2024-04-17 3:17PM EDT | 126.00 | 4.15 | 4.15 | 4.30 | -0.75 | -15.31% | 8 | 414 | 70.12% |
| BX240419P00127000 | 2024-04-17 3:59PM EDT | 127.00 | 4.35 | 4.15 | 5.00 | -1.62 | -27.14% | 26 | 1,902 | 58.35% |
| BX240419P00128000 | 2024-04-17 3:41PM EDT | 128.00 | 5.28 | 5.15 | 5.75 | -2.03 | -27.77% | 43 | 204 | 61.57% |
| BX240419P00129000 | 2024-04-17 3:58PM EDT | 129.00 | 6.19 | 5.95 | 7.10 | -1.44 | -18.87% | 161 | 279 | 71.83% |
| BX240419P00130000 | 2024-04-17 3:18PM EDT | 130.00 | 6.75 | 6.70 | 8.05 | -1.25 | -15.62% | 109 | 1,634 | 72.56% |
| BX240419P00131000 | 2024-04-16 3:25PM EDT | 131.00 | 8.75 | 7.45 | 8.85 | 0.00 | - | 42 | 184 | 67.77% |
| BX240419P00132000 | 2024-04-17 9:42AM EDT | 132.00 | 8.35 | 7.80 | 9.95 | -1.35 | -13.92% | 33 | 74 | 51.17% |
| BX240419P00133000 | 2024-04-16 3:25PM EDT | 133.00 | 10.60 | 7.75 | 10.35 | 0.00 | - | 42 | 105 | 90.53% |
| BX240419P00134000 | 2024-04-01 3:10PM EDT | 134.00 | 5.20 | 9.80 | 11.85 | 0.00 | - | 11 | 12 | 119.58% |
| BX240419P00135000 | 2024-04-16 1:35PM EDT | 135.00 | 12.71 | 10.70 | 12.00 | 0.00 | - | 6 | 161 | 79.00% |
| BX240419P00136000 | 2024-04-01 11:10AM EDT | 136.00 | 6.35 | 12.00 | 13.70 | 0.00 | - | 11 | 3 | 63.67% |
| BX240419P00137000 | 2024-04-01 3:37PM EDT | 137.00 | 7.50 | 12.50 | 14.25 | 0.00 | - | 20 | 0 | 107.72% |
| BX240419P00138000 | 2024-03-27 2:26PM EDT | 138.00 | 9.22 | 12.60 | 15.10 | 0.00 | - | 1 | 0 | 102.34% |
| BX240419P00140000 | 2024-03-28 11:05AM EDT | 140.00 | 9.51 | 14.50 | 18.50 | 0.00 | - | 1 | 0 | 184.86% |
© 2024 Yahoo. Todos los derechos reservados.