Mercados españoles abiertos en 7 hrs 20 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
38.787,38 -132,92 (-0,34%) Dólar/Euro
1,0875 +0,0004 (+0,03%) Petróleo Brent
83,87 -0,11 (-0,13%) Bitcoin EUR
60.942,65 -650,77 (-1,06%)
Blackstone Inc. (BX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:125.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00125000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.07 | 2.03 | 2.14 | -2.15 | -50.95% | 136 | 245 | 27.83% |
| BX240531C00125000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 2.32 | 2.52 | 2.85 | -4.38 | -65.37% | 11 | 189 | 26.50% |
| BX240607C00125000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 3.45 | 3.00 | 4.35 | -2.77 | -44.53% | 26 | 23 | 34.23% |
| BX240614C00125000 | 2024-05-17 12:12PM EDT | 2024-06-14 | 3.60 | 3.85 | 5.95 | -3.01 | -45.54% | 7 | 114 | 41.26% |
| BX240621C00125000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 4.47 | 4.50 | 4.70 | -1.63 | -26.72% | 806 | 5,162 | 28.55% |
| BX240628C00125000 | 2024-05-17 12:05PM EDT | 2024-06-28 | 4.85 | 4.95 | 5.55 | +4.85 | - | 1 | 0 | 31.09% |
| BX240719C00125000 | 2024-05-17 1:05PM EDT | 2024-07-19 | 6.15 | 6.60 | 6.75 | -2.70 | -30.51% | 45 | 1,085 | 31.12% |
| BX240816C00125000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 7.40 | 7.70 | 7.95 | -2.30 | -23.71% | 275 | 538 | 30.68% |
| BX240920C00125000 | 2024-05-16 10:32AM EDT | 2024-09-20 | 11.85 | 9.25 | 9.45 | 0.00 | - | 2 | 733 | 31.17% |
| BX241018C00125000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 10.17 | 10.45 | 11.45 | -2.68 | -20.86% | 12 | 987 | 34.39% |
| BX241115C00125000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 11.26 | 11.50 | 11.90 | -2.36 | -17.33% | 5 | 38 | 32.90% |
| BX241220C00125000 | 2024-05-15 1:23PM EDT | 2024-12-20 | 15.25 | 12.45 | 12.95 | 0.00 | - | 1 | 163 | 32.87% |
| BX250117C00125000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 13.48 | 13.15 | 14.90 | -3.42 | -20.24% | 10 | 1,930 | 35.74% |
| BX250321C00125000 | 2024-05-09 10:31AM EDT | 2025-03-21 | 12.80 | 14.80 | 16.35 | 0.00 | - | 2 | 101 | 35.06% |
| BX250620C00125000 | 2024-05-17 11:46AM EDT | 2025-06-20 | 17.07 | 16.70 | 18.70 | -3.18 | -15.70% | 1 | 2,027 | 35.36% |
| BX251219C00125000 | 2024-05-08 11:04AM EDT | 2025-12-19 | 16.50 | 20.20 | 22.75 | 0.00 | - | 2 | 426 | 35.85% |
| BX260116C00125000 | 2024-05-16 12:43PM EDT | 2026-01-16 | 23.97 | 19.30 | 22.00 | 0.00 | - | 32 | 721 | 33.82% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00125000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 1.32 | 1.18 | 1.27 | +0.64 | +94.12% | 252 | 3,663 | 24.68% |
| BX240531P00125000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 2.30 | 1.59 | 1.96 | +1.25 | +119.05% | 13 | 29 | 24.16% |
| BX240607P00125000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 2.81 | 1.98 | 2.66 | +1.45 | +106.62% | 7 | 32 | 25.49% |
| BX240614P00125000 | 2024-05-17 12:30PM EDT | 2024-06-14 | 3.45 | 2.76 | 3.10 | +1.75 | +102.94% | 6 | 360 | 25.20% |
| BX240621P00125000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.40 | +0.90 | +34.62% | 860 | 4,769 | 24.41% |
| BX240628P00125000 | 2024-05-17 12:14PM EDT | 2024-06-28 | 4.10 | 3.60 | 3.95 | +4.10 | - | 4 | 2 | 25.53% |
| BX240719P00125000 | 2024-05-17 12:27PM EDT | 2024-07-19 | 5.15 | 4.80 | 4.95 | +1.21 | +30.71% | 17 | 1,636 | 25.63% |
| BX240816P00125000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 6.60 | 6.30 | 6.50 | +1.50 | +29.41% | 544 | 477 | 27.53% |
| BX240920P00125000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 6.50 | 7.35 | 7.55 | 0.00 | - | 4 | 1,819 | 26.97% |
| BX241018P00125000 | 2024-05-17 11:35AM EDT | 2024-10-18 | 8.40 | 8.10 | 8.50 | +1.48 | +21.39% | 6 | 810 | 27.32% |
| BX241115P00125000 | 2024-05-14 3:40PM EDT | 2024-11-15 | 9.70 | 9.40 | 9.75 | 0.00 | - | 1 | 201 | 28.69% |
| BX241220P00125000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 10.70 | 9.65 | 11.50 | +2.30 | +27.38% | 1 | 673 | 30.84% |
| BX250117P00125000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 11.09 | 10.60 | 11.15 | +1.34 | +13.74% | 359 | 2,416 | 28.16% |
| BX250321P00125000 | 2024-05-16 1:46PM EDT | 2025-03-21 | 11.22 | 12.05 | 12.75 | 0.00 | - | 1,017 | 1,031 | 28.62% |
| BX250620P00125000 | 2024-05-16 3:06PM EDT | 2025-06-20 | 12.80 | 13.70 | 15.40 | 0.00 | - | 2 | 62 | 30.27% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 14.40 | 15.15 | 0.00 | - | 2 | 32 | 24.68% |
| BX260116P00125000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 17.93 | 17.00 | 18.20 | +1.43 | +8.67% | 4 | 94 | 28.90% |
© 2024 Yahoo. Todos los derechos reservados.