U.S. markets closed
F S&P 500
5,059.25 -7.75 (-0.15%) F Dow Jones
37,987.00 -6.00 (-0.02%) F Nasdaq
17,510.00 -61.25 (-0.35%) E-mini Russell 2000 Index Futur
1,983.40 -2.20 (-0.11%) Petróleo
81.10 -0.83 (-1.01%) Oro
2,298.30 -4.60 (-0.20%)
Blackstone Inc. (BX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:125.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00125000 | 2024-04-30 2:08PM EDT | 2024-05-03 | 0.16 | 0.03 | 0.43 | -0.25 | -60.98% | 184 | 1,341 | 55.37% |
| BX240510C00125000 | 2024-04-30 3:25PM EDT | 2024-05-10 | 0.36 | 0.23 | 0.27 | -0.56 | -60.87% | 62 | 209 | 31.59% |
| BX240517C00125000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 0.72 | 0.58 | 0.64 | -0.71 | -49.65% | 137 | 4,211 | 31.25% |
| BX240524C00125000 | 2024-04-30 10:49AM EDT | 2024-05-24 | 1.60 | 0.89 | 1.48 | -1.16 | -42.03% | 1 | 125 | 36.28% |
| BX240531C00125000 | 2024-04-29 1:25PM EDT | 2024-05-31 | 2.57 | 1.16 | 2.36 | 0.00 | - | 6 | 51 | 39.77% |
| BX240621C00125000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 2.60 | 2.26 | 2.31 | -0.75 | -22.39% | 137 | 4,177 | 30.37% |
| BX240719C00125000 | 2024-04-30 3:30PM EDT | 2024-07-19 | 4.05 | 3.60 | 3.70 | -1.00 | -19.80% | 14 | 1,045 | 31.60% |
| BX240816C00125000 | 2024-04-30 1:41PM EDT | 2024-08-16 | 5.20 | 4.50 | 4.65 | -1.00 | -16.13% | 42 | 430 | 31.20% |
| BX240920C00125000 | 2024-04-30 2:11PM EDT | 2024-09-20 | 5.80 | 5.65 | 5.80 | -2.15 | -27.04% | 4 | 276 | 31.24% |
| BX241018C00125000 | 2024-04-30 3:16PM EDT | 2024-10-18 | 7.50 | 6.80 | 7.00 | -1.05 | -12.28% | 6 | 1,006 | 32.43% |
| BX241115C00125000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 8.13 | 7.70 | 7.95 | -3.02 | -27.09% | 3 | 11 | 32.87% |
| BX241220C00125000 | 2024-04-29 10:59AM EDT | 2024-12-20 | 11.46 | 7.90 | 9.70 | 0.00 | - | 1 | 142 | 35.06% |
| BX250117C00125000 | 2024-04-30 2:13PM EDT | 2025-01-17 | 10.55 | 9.30 | 9.75 | -0.75 | -6.64% | 13 | 1,385 | 33.26% |
| BX250321C00125000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 14.35 | 9.05 | 11.20 | 0.00 | - | 19 | 67 | 33.17% |
| BX250620C00125000 | 2024-04-30 12:31PM EDT | 2025-06-20 | 13.89 | 12.35 | 13.00 | -1.61 | -10.39% | 534 | 1,409 | 32.95% |
| BX251219C00125000 | 2024-04-30 12:30PM EDT | 2025-12-19 | 17.28 | 15.65 | 16.50 | -1.46 | -7.79% | 9 | 424 | 33.36% |
| BX260116C00125000 | 2024-04-30 3:47PM EDT | 2026-01-16 | 16.80 | 15.95 | 17.00 | -1.85 | -9.92% | 14 | 562 | 33.42% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00125000 | 2024-04-30 3:33PM EDT | 2024-05-03 | 7.30 | 7.65 | 9.20 | +2.55 | +53.68% | 29 | 88 | 80.76% |
| BX240510P00125000 | 2024-04-30 1:36PM EDT | 2024-05-10 | 8.60 | 8.15 | 9.35 | +5.00 | +138.89% | 18 | 29 | 47.12% |
| BX240517P00125000 | 2024-04-30 1:57PM EDT | 2024-05-17 | 7.05 | 8.35 | 9.00 | +2.85 | +67.86% | 775 | 3,616 | 30.76% |
| BX240524P00125000 | 2024-04-23 2:27PM EDT | 2024-05-24 | 4.00 | 8.60 | 10.40 | 0.00 | - | 1 | 4 | 41.75% |
| BX240531P00125000 | 2024-04-29 2:34PM EDT | 2024-05-31 | 6.12 | 8.65 | 9.85 | 0.00 | - | 5 | 8 | 31.74% |
| BX240621P00125000 | 2024-04-30 3:50PM EDT | 2024-06-21 | 9.40 | 9.85 | 10.05 | +3.60 | +62.07% | 1 | 3,610 | 25.95% |
| BX240719P00125000 | 2024-04-26 2:44PM EDT | 2024-07-19 | 7.40 | 10.55 | 12.30 | 0.00 | - | 180 | 1,307 | 32.65% |
| BX240816P00125000 | 2024-04-29 10:13AM EDT | 2024-08-16 | 8.63 | 11.60 | 13.60 | 0.00 | - | 1 | 441 | 33.54% |
| BX240920P00125000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 10.85 | 12.65 | 12.90 | +1.25 | +13.02% | 60 | 1,078 | 26.62% |
| BX241018P00125000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 10.40 | 13.00 | 15.30 | 0.00 | - | 5 | 796 | 32.16% |
| BX241115P00125000 | 2024-04-18 3:32PM EDT | 2024-11-15 | 13.81 | 14.00 | 14.70 | 0.00 | - | 1 | 198 | 28.03% |
| BX241220P00125000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 12.60 | 14.80 | 16.85 | 0.00 | - | 72 | 658 | 31.73% |
| BX250117P00125000 | 2024-04-30 1:24PM EDT | 2025-01-17 | 14.60 | 15.35 | 15.80 | +1.75 | +13.62% | 8 | 2,121 | 27.28% |
| BX250321P00125000 | 2024-04-30 2:14PM EDT | 2025-03-21 | 15.91 | 16.45 | 17.15 | +1.91 | +13.64% | 10 | 39 | 27.61% |
| BX250620P00125000 | 2024-04-16 2:13PM EDT | 2025-06-20 | 17.40 | 17.35 | 18.80 | 0.00 | - | 1 | 56 | 27.75% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 20.55 | 21.25 | 0.00 | - | 2 | 32 | 27.28% |
| BX260116P00125000 | 2024-04-29 12:43PM EDT | 2026-01-16 | 19.20 | 20.75 | 21.55 | 0.00 | - | 1 | 87 | 27.15% |
© 2024 Yahoo. Todos los derechos reservados.