Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0772 +0,0045 (+0,42%) Petróleo Brent
83,22 -0,45 (-0,54%) Oro
2.302,00 -7,60 (-0,33%) Bitcoin EUR
57.419,04 +2.563,49 (+4,67%)
Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:10PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00100000 | 2024-04-25 9:40AM EDT | 100.00 | 20.35 | 18.60 | 20.55 | 0.00 | - | - | 0 | 218.56% |
| BX240503C00103000 | 2024-04-25 9:48AM EDT | 103.00 | 17.40 | 15.75 | 17.70 | 0.00 | - | - | 0 | 206.64% |
| BX240503C00105000 | 2024-04-25 9:52AM EDT | 105.00 | 15.00 | 13.65 | 15.35 | 0.00 | - | - | 0 | 159.57% |
| BX240503C00114000 | 2024-04-19 2:07PM EDT | 114.00 | 5.60 | 4.95 | 6.35 | 0.00 | - | 1 | 0 | 83.98% |
| BX240503C00115000 | 2024-05-01 2:34PM EDT | 115.00 | 3.35 | 3.95 | 4.90 | 0.00 | - | 20 | 5 | 56.45% |
| BX240503C00116000 | 2024-05-02 10:00AM EDT | 116.00 | 1.86 | 2.93 | 4.75 | 0.00 | - | 11 | 307 | 71.97% |
| BX240503C00117000 | 2024-05-02 3:19PM EDT | 117.00 | 2.37 | 1.81 | 2.66 | 0.00 | - | 21 | 27 | 49.81% |
| BX240503C00118000 | 2024-05-03 9:30AM EDT | 118.00 | 4.49 | 1.10 | 2.00 | +2.94 | +189.68% | 13 | 529 | 51.95% |
| BX240503C00119000 | 2024-05-03 11:52AM EDT | 119.00 | 0.62 | 0.54 | 0.83 | -0.75 | -54.74% | 15 | 705 | 28.32% |
| BX240503C00120000 | 2024-05-03 11:39AM EDT | 120.00 | 0.23 | 0.18 | 0.26 | -0.42 | -64.62% | 60 | 575 | 22.41% |
| BX240503C00121000 | 2024-05-03 11:44AM EDT | 121.00 | 0.07 | 0.03 | 0.09 | -0.26 | -78.79% | 341 | 941 | 24.02% |
| BX240503C00122000 | 2024-05-03 11:39AM EDT | 122.00 | 0.06 | 0.01 | 0.06 | -0.11 | -64.71% | 37 | 629 | 29.88% |
| BX240503C00123000 | 2024-05-03 11:08AM EDT | 123.00 | 0.03 | 0.01 | 0.77 | -0.08 | -72.73% | 1,467 | 357 | 64.16% |
| BX240503C00124000 | 2024-05-03 11:18AM EDT | 124.00 | 0.06 | 0.08 | 0.12 | -0.04 | -40.00% | 344 | 623 | 50.78% |
| BX240503C00125000 | 2024-05-03 10:53AM EDT | 125.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 27 | 1,022 | 66.41% |
| BX240503C00126000 | 2024-05-03 11:44AM EDT | 126.00 | 0.02 | 0.01 | 0.13 | -0.02 | -50.00% | 30 | 781 | 61.52% |
| BX240503C00127000 | 2024-05-03 11:39AM EDT | 127.00 | 0.03 | 0.06 | 0.04 | -0.04 | -57.14% | 58 | 460 | 64.45% |
| BX240503C00128000 | 2024-05-03 10:23AM EDT | 128.00 | 0.01 | 0.01 | 0.32 | -0.02 | -66.67% | 61 | 543 | 89.45% |
| BX240503C00129000 | 2024-05-03 10:12AM EDT | 129.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 337 | 64.84% |
| BX240503C00130000 | 2024-05-03 11:53AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 491 | 62.50% |
| BX240503C00131000 | 2024-05-01 9:59AM EDT | 131.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 105 | 593 | 65.63% |
| BX240503C00132000 | 2024-04-29 10:39AM EDT | 132.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 113 | 176 | 71.88% |
| BX240503C00133000 | 2024-04-26 1:32PM EDT | 133.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 76.56% |
| BX240503C00134000 | 2024-04-24 10:22AM EDT | 134.00 | 0.11 | 0.01 | 0.01 | 0.00 | - | 1 | 36 | 87.50% |
| BX240503C00135000 | 2024-05-03 9:54AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 70 | 79 | 87.50% |
| BX240503C00136000 | 2024-05-03 9:56AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 235 | 96.88% |
| BX240503C00137000 | 2024-05-03 10:13AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 399 | 93.75% |
| BX240503C00138000 | 2024-05-03 10:53AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 14 | 98.44% |
| BX240503C00139000 | 2024-05-03 9:30AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 58 | 103.13% |
| BX240503C00140000 | 2024-05-03 9:40AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 103 | 106.25% |
| BX240503C00141000 | 2024-05-03 9:30AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 112.50% |
| BX240503C00142000 | 2024-05-03 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 118.75% |
| BX240503C00143000 | 2024-05-03 9:30AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 282 | 118.75% |
| BX240503C00144000 | 2024-04-29 3:04PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 125.00% |
| BX240503C00145000 | 2024-04-29 11:28AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 131.25% |
| BX240503C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 150.00% |
| BX240503C00180000 | 2024-04-10 9:49AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00070000 | 2024-04-15 3:19PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 337.50% |
| BX240503P00075000 | 2024-04-17 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 287.50% |
| BX240503P00080000 | 2024-05-02 1:33PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 250.00% |
| BX240503P00085000 | 2024-04-25 1:34PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 32 | 218.75% |
| BX240503P00090000 | 2024-05-01 9:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 262 | 181.25% |
| BX240503P00094000 | 2024-05-01 12:42PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 685 | 156.25% |
| BX240503P00095000 | 2024-05-01 3:11PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 41 | 150.00% |
| BX240503P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 143.75% |
| BX240503P00100000 | 2024-05-02 3:20PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 680 | 118.75% |
| BX240503P00101000 | 2024-04-23 11:41AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 240 | 112.50% |
| BX240503P00105000 | 2024-04-29 9:42AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 801 | 856 | 87.50% |
| BX240503P00108000 | 2024-05-03 10:23AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 4 | 71.88% |
| BX240503P00109000 | 2024-05-03 10:23AM EDT | 109.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 156 | 189 | 73.44% |
| BX240503P00110000 | 2024-05-03 9:51AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 385 | 338 | 59.38% |
| BX240503P00111000 | 2024-05-02 2:15PM EDT | 111.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 359 | 60.94% |
| BX240503P00112000 | 2024-05-03 9:30AM EDT | 112.00 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 15 | 846 | 56.25% |
| BX240503P00113000 | 2024-05-03 11:13AM EDT | 113.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 5 | 710 | 50.78% |
| BX240503P00114000 | 2024-05-03 11:07AM EDT | 114.00 | 0.05 | 0.02 | 0.03 | -0.06 | -54.55% | 5 | 419 | 45.31% |
| BX240503P00115000 | 2024-05-03 11:46AM EDT | 115.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 68 | 603 | 41.41% |
| BX240503P00116000 | 2024-05-03 10:14AM EDT | 116.00 | 0.05 | 0.02 | 0.09 | -0.15 | -75.00% | 128 | 2,599 | 38.09% |
| BX240503P00117000 | 2024-05-02 3:54PM EDT | 117.00 | 0.05 | 0.02 | 0.48 | -0.30 | -85.71% | 6 | 1,018 | 52.93% |
| BX240503P00118000 | 2024-05-03 10:35AM EDT | 118.00 | 0.10 | 0.05 | 0.26 | -0.54 | -84.37% | 2 | 555 | 28.91% |
| BX240503P00119000 | 2024-05-03 11:47AM EDT | 119.00 | 0.37 | 0.14 | 0.32 | -0.35 | -48.61% | 168 | 250 | 17.29% |
| BX240503P00120000 | 2024-05-03 11:21AM EDT | 120.00 | 0.73 | 0.59 | 0.81 | -1.42 | -66.05% | 61 | 409 | 11.23% |
| BX240503P00121000 | 2024-05-03 11:48AM EDT | 121.00 | 1.90 | 1.45 | 2.32 | -0.24 | -11.21% | 11 | 165 | 49.71% |
| BX240503P00122000 | 2024-05-02 12:46PM EDT | 122.00 | 1.51 | 2.36 | 3.20 | -1.74 | -53.54% | 1 | 177 | 56.06% |
| BX240503P00123000 | 2024-05-03 10:24AM EDT | 123.00 | 3.00 | 2.85 | 5.40 | -1.78 | -37.24% | 30 | 125 | 62.60% |
| BX240503P00124000 | 2024-05-03 10:27AM EDT | 124.00 | 4.00 | 4.10 | 5.35 | -1.20 | -23.08% | 1 | 84 | 86.52% |
| BX240503P00125000 | 2024-05-01 3:00PM EDT | 125.00 | 5.08 | 5.00 | 6.20 | 0.00 | - | 1 | 33 | 87.50% |
| BX240503P00126000 | 2024-04-30 10:52AM EDT | 126.00 | 6.48 | 6.00 | 7.60 | 0.00 | - | 4 | 1 | 55.47% |
| BX240503P00127000 | 2024-05-01 2:27PM EDT | 127.00 | 8.54 | 7.05 | 8.25 | 0.00 | - | 20 | 24 | 109.96% |
| BX240503P00128000 | 2024-05-02 11:51AM EDT | 128.00 | 7.95 | 8.10 | 9.50 | -2.01 | -20.18% | 5 | 11 | 68.75% |
| BX240503P00129000 | 2024-04-10 9:33AM EDT | 129.00 | 6.15 | 9.30 | 11.00 | 0.00 | - | 2 | 11 | 119.92% |
| BX240503P00130000 | 2024-05-03 10:36AM EDT | 130.00 | 9.62 | 10.30 | 11.70 | +1.07 | +12.51% | 6 | 7 | 113.48% |
| BX240503P00131000 | 2024-04-04 1:14PM EDT | 131.00 | 6.05 | 11.15 | 12.75 | 0.00 | - | 12 | 12 | 114.84% |
| BX240503P00132000 | 2024-04-25 1:29PM EDT | 132.00 | 10.55 | 11.85 | 14.30 | 0.00 | - | 11 | 6 | 136.72% |
| BX240503P00133000 | 2024-03-21 12:31PM EDT | 133.00 | 6.25 | 14.40 | 15.70 | 0.00 | - | - | 1 | 217.58% |
| BX240503P00135000 | 2024-03-21 1:01PM EDT | 135.00 | 7.37 | 15.00 | 19.50 | 0.00 | - | - | 1 | 248.05% |
| BX240503P00136000 | 2024-04-04 3:03PM EDT | 136.00 | 11.70 | 15.65 | 17.15 | 0.00 | - | 5 | 2 | 174.41% |
| BX240503P00144000 | 2024-05-01 3:47PM EDT | 144.00 | 26.05 | 23.30 | 25.40 | 0.00 | - | 7 | 2 | 256.84% |
© 2024 Yahoo. Todos los derechos reservados.