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 | 17.80 | 20.75 | 0.00 | - | 45 | 0 | 304.69% |
| BX240426C00104000 | 2024-04-22 11:09AM EDT | 104.00 | 16.15 | 16.10 | 20.30 | 0.00 | - | 4 | 0 | 331.35% |
| BX240426C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 16.75 | 15.85 | 18.35 | 0.00 | - | 35 | 0 | 249.02% |
| BX240426C00107000 | 2024-04-25 2:05PM EDT | 107.00 | 15.95 | 13.30 | 16.90 | 0.00 | - | 3 | 0 | 266.60% |
| BX240426C00108000 | 2024-04-25 2:15PM EDT | 108.00 | 15.00 | 13.65 | 16.45 | 0.00 | - | 3 | 0 | 190.04% |
| BX240426C00109000 | 2024-04-25 1:34PM EDT | 109.00 | 13.55 | 11.90 | 14.95 | 0.00 | - | 25 | 0 | 245.02% |
| BX240426C00110000 | 2024-04-25 2:20PM EDT | 110.00 | 13.15 | 11.10 | 13.25 | 0.00 | - | 13 | 0 | 185.35% |
| BX240426C00111000 | 2024-04-25 2:20PM EDT | 111.00 | 12.20 | 9.90 | 13.00 | 0.00 | - | 3 | 0 | 222.85% |
| BX240426C00112000 | 2024-04-25 2:10PM EDT | 112.00 | 10.95 | 8.80 | 11.15 | 0.00 | - | 3 | 0 | 155.96% |
| BX240426C00113000 | 2024-04-25 1:54PM EDT | 113.00 | 10.20 | 8.05 | 11.10 | 0.00 | - | 3 | 0 | 87.50% |
| BX240426C00114000 | 2024-04-25 2:25PM EDT | 114.00 | 9.15 | 7.75 | 9.80 | 0.00 | - | 3 | 0 | 104.49% |
| BX240426C00115000 | 2024-04-25 2:42PM EDT | 115.00 | 7.60 | 6.65 | 8.60 | 0.00 | - | 48 | 0 | 78.91% |
| BX240426C00116000 | 2024-04-25 2:25PM EDT | 116.00 | 7.15 | 4.90 | 8.00 | 0.00 | - | 38 | 0 | 158.01% |
| BX240426C00117000 | 2024-04-25 2:29PM EDT | 117.00 | 5.85 | 4.00 | 5.85 | 0.00 | - | 101 | 2 | 80.86% |
| BX240426C00118000 | 2024-04-25 2:14PM EDT | 118.00 | 5.00 | 2.98 | 5.15 | 0.00 | - | 137 | 0 | 88.38% |
| BX240426C00119000 | 2024-04-26 3:39PM EDT | 119.00 | 3.05 | 2.47 | 4.60 | -1.34 | -30.52% | 11 | 11 | 98.14% |
| BX240426C00120000 | 2024-04-26 3:07PM EDT | 120.00 | 2.33 | 1.22 | 3.30 | -1.18 | -33.62% | 34 | 21 | 70.51% |
| BX240426C00121000 | 2024-04-26 3:11PM EDT | 121.00 | 1.35 | 0.77 | 2.25 | -0.56 | -29.32% | 5 | 22 | 54.20% |
| BX240426C00122000 | 2024-04-26 3:31PM EDT | 122.00 | 0.40 | 0.04 | 0.88 | -0.85 | -68.00% | 52 | 65 | 23.63% |
| BX240426C00123000 | 2024-04-26 3:34PM EDT | 123.00 | 0.03 | 0.00 | 0.50 | -0.65 | -95.59% | 333 | 463 | 28.32% |
| BX240426C00124000 | 2024-04-26 3:11PM EDT | 124.00 | 0.03 | 0.00 | 0.36 | -0.34 | -91.89% | 101 | 337 | 35.94% |
| BX240426C00125000 | 2024-04-26 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 311 | 969 | 19.14% |
| BX240426C00126000 | 2024-04-26 3:00PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 241 | 25.39% |
| BX240426C00127000 | 2024-04-26 3:26PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 21 | 552 | 31.25% |
| BX240426C00128000 | 2024-04-26 3:31PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 15 | 522 | 48.05% |
| BX240426C00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 32 | 492 | 57.42% |
| BX240426C00130000 | 2024-04-26 10:24AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 308 | 48.44% |
| BX240426C00131000 | 2024-04-26 3:12PM EDT | 131.00 | 0.01 | 0.00 | 0.21 | -0.33 | -97.06% | 11 | 168 | 77.54% |
| BX240426C00132000 | 2024-04-25 3:37PM EDT | 132.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 91 | 84.38% |
| BX240426C00133000 | 2024-04-26 1:31PM EDT | 133.00 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 1 | 65 | 92.19% |
| BX240426C00134000 | 2024-04-25 12:38PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 33 | 68.75% |
| BX240426C00135000 | 2024-04-25 11:13AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 68.75% |
| BX240426C00136000 | 2024-04-25 3:56PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 53 | 73.44% |
| BX240426C00137000 | 2024-04-25 1:34PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 130 | 78.13% |
| BX240426C00138000 | 2024-04-25 10:00AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 81.25% |
| BX240426C00139000 | 2024-04-23 2:25PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 50.00% |
| BX240426C00140000 | 2024-04-23 2:26PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 141 | 90.63% |
| BX240426C00141000 | 2024-04-25 10:12AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
| BX240426C00142000 | 2024-04-15 2:03PM EDT | 142.00 | 0.43 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 100.00% |
| BX240426C00143000 | 2024-04-22 11:29AM EDT | 143.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 106.25% |
| BX240426C00145000 | 2024-04-18 10:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 112.50% |
| BX240426C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 237 | 131.25% |
| 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 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| BX240426P00080000 | 2024-04-18 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| BX240426P00090000 | 2024-04-23 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 80 | 196.88% |
| BX240426P00095000 | 2024-04-19 12:49PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 22 | 50.00% |
| BX240426P00100000 | 2024-04-25 3:23PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 688 | 7,265 | 137.50% |
| BX240426P00102000 | 2024-04-23 3:53PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 125.00% |
| BX240426P00104000 | 2024-04-24 12:41PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 112.50% |
| BX240426P00105000 | 2024-04-26 9:33AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 597 | 112.50% |
| BX240426P00106000 | 2024-04-26 9:47AM EDT | 106.00 | 0.02 | 0.01 | 0.21 | -0.08 | -80.00% | 70 | 2 | 148.83% |
| BX240426P00107000 | 2024-04-26 9:43AM EDT | 107.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 124 | 18 | 140.63% |
| BX240426P00108000 | 2024-04-26 9:36AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 39 | 87.50% |
| BX240426P00109000 | 2024-04-25 1:52PM EDT | 109.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 4 | 47 | 123.44% |
| BX240426P00110000 | 2024-04-26 1:05PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 146 | 768 | 75.00% |
| BX240426P00111000 | 2024-04-22 1:54PM EDT | 111.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 26 | 322 | 70.31% |
| BX240426P00112000 | 2024-04-26 1:41PM EDT | 112.00 | 0.02 | 0.00 | 0.32 | -0.01 | -33.33% | 2 | 352 | 108.01% |
| BX240426P00113000 | 2024-04-26 10:16AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,537 | 59.38% |
| BX240426P00114000 | 2024-04-25 11:31AM EDT | 114.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 29 | 286 | 83.79% |
| BX240426P00115000 | 2024-04-26 2:46PM EDT | 115.00 | 0.02 | 0.00 | 0.35 | -0.02 | -50.00% | 46 | 2,172 | 83.79% |
| BX240426P00116000 | 2024-04-26 9:56AM EDT | 116.00 | 0.01 | 0.00 | 0.53 | -0.03 | -75.00% | 1 | 144 | 83.40% |
| BX240426P00117000 | 2024-04-26 2:04PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 39 | 589 | 42.97% |
| BX240426P00118000 | 2024-04-26 2:38PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 2 | 1,534 | 35.94% |
| BX240426P00119000 | 2024-04-26 12:21PM EDT | 119.00 | 0.04 | 0.00 | 0.28 | -0.02 | -33.33% | 21 | 693 | 54.49% |
| BX240426P00120000 | 2024-04-26 12:02PM EDT | 120.00 | 0.03 | 0.00 | 0.14 | -0.11 | -78.57% | 108 | 1,254 | 34.57% |
| BX240426P00121000 | 2024-04-26 3:40PM EDT | 121.00 | 0.02 | 0.00 | 0.02 | -0.33 | -94.29% | 403 | 463 | 14.45% |
| BX240426P00122000 | 2024-04-26 3:37PM EDT | 122.00 | 0.06 | 0.00 | 0.25 | -0.54 | -90.00% | 360 | 3,290 | 17.77% |
| BX240426P00123000 | 2024-04-26 3:29PM EDT | 123.00 | 0.55 | 0.49 | 1.25 | -0.47 | -46.08% | 125 | 298 | 37.99% |
| BX240426P00124000 | 2024-04-26 1:36PM EDT | 124.00 | 1.26 | 1.36 | 2.18 | -0.88 | -41.12% | 7 | 196 | 50.00% |
| BX240426P00125000 | 2024-04-26 3:40PM EDT | 125.00 | 2.72 | 1.98 | 3.95 | +0.11 | +4.21% | 43 | 1,068 | 52.54% |
| BX240426P00126000 | 2024-04-26 3:48PM EDT | 126.00 | 3.75 | 2.53 | 5.20 | +0.35 | +10.29% | 1 | 224 | 57.81% |
| BX240426P00127000 | 2024-04-26 11:33AM EDT | 127.00 | 4.78 | 3.05 | 6.65 | -0.97 | -16.87% | 5 | 34 | 66.80% |
| BX240426P00128000 | 2024-04-26 2:27PM EDT | 128.00 | 5.40 | 5.15 | 7.15 | -0.44 | -7.53% | 10 | 23 | 94.82% |
| BX240426P00129000 | 2024-04-17 3:47PM EDT | 129.00 | 7.02 | 5.15 | 8.10 | 0.00 | - | 3 | 77 | 64.45% |
| BX240426P00130000 | 2024-04-26 9:51AM EDT | 130.00 | 7.71 | 6.75 | 8.95 | -2.31 | -23.05% | 1 | 48 | 93.95% |
| BX240426P00131000 | 2024-04-26 10:31AM EDT | 131.00 | 8.20 | 7.10 | 10.10 | -0.40 | -4.65% | 3 | 75 | 75.39% |
| BX240426P00132000 | 2024-04-19 3:57PM EDT | 132.00 | 14.46 | 8.15 | 10.30 | 0.00 | - | 1 | 6 | 142.77% |
| BX240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 9.50 | 9.10 | 11.90 | 0.00 | - | 1 | 7 | 186.72% |
| BX240426P00134000 | 2024-04-26 2:27PM EDT | 134.00 | 12.60 | 9.95 | 12.30 | +2.10 | +20.00% | 1 | 19 | 160.84% |
| BX240426P00136000 | 2024-04-24 10:21AM EDT | 136.00 | 12.50 | 12.15 | 15.05 | 0.00 | - | 9 | 60 | 107.81% |
| BX240426P00137000 | 2024-04-24 10:21AM EDT | 137.00 | 13.50 | 13.10 | 16.10 | 0.00 | - | 52 | 51 | 113.67% |
| BX240426P00139000 | 2024-04-10 12:03PM EDT | 139.00 | 12.85 | 15.20 | 17.45 | 0.00 | - | 3 | 5 | 213.57% |
© 2024 Yahoo. Todos los derechos reservados.