Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
54.878,79 +1.530,57 (+2,87%)
Blackstone Inc. (BX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00100000 | 2024-04-25 1:04PM EDT | 100.00 | 22.65 | 17.20 | 20.95 | 0.00 | - | 52 | 0 | 89.75% |
| BX240517C00109000 | 2024-04-25 9:52AM EDT | 109.00 | 11.15 | 10.15 | 11.90 | 0.00 | - | - | 0 | 58.11% |
| BX240517C00110000 | 2024-04-25 12:18PM EDT | 110.00 | 11.90 | 8.50 | 9.95 | 0.00 | - | 8 | 15 | 41.02% |
| BX240517C00113000 | 2024-04-25 9:51AM EDT | 113.00 | 7.90 | 6.40 | 7.65 | 0.00 | - | - | 2 | 40.82% |
| BX240517C00114000 | 2024-04-25 9:52AM EDT | 114.00 | 4.80 | 6.10 | 6.45 | -2.30 | -32.39% | 1 | 5 | 34.82% |
| BX240517C00115000 | 2024-05-02 9:40AM EDT | 115.00 | 4.65 | 5.35 | 5.65 | -0.07 | -1.48% | 250 | 75 | 33.52% |
| BX240517C00116000 | 2024-05-02 2:36PM EDT | 116.00 | 5.09 | 4.65 | 4.95 | +0.79 | +18.37% | 1 | 6 | 33.00% |
| BX240517C00117000 | 2024-05-02 11:13AM EDT | 117.00 | 3.50 | 4.00 | 4.25 | 0.00 | - | 22 | 80 | 32.03% |
| BX240517C00118000 | 2024-05-02 3:51PM EDT | 118.00 | 3.34 | 3.45 | 3.60 | +0.02 | +0.60% | 29 | 353 | 31.13% |
| BX240517C00119000 | 2024-05-02 3:33PM EDT | 119.00 | 2.89 | 2.87 | 4.00 | +0.53 | +22.46% | 54 | 92 | 40.31% |
| BX240517C00120000 | 2024-05-02 3:33PM EDT | 120.00 | 2.42 | 2.43 | 2.54 | +0.50 | +26.04% | 77 | 1,237 | 30.25% |
| BX240517C00121000 | 2024-05-02 3:08PM EDT | 121.00 | 2.33 | 1.97 | 2.13 | +0.65 | +38.69% | 9 | 391 | 30.23% |
| BX240517C00122000 | 2024-05-02 3:14PM EDT | 122.00 | 1.81 | 1.61 | 1.71 | +0.47 | +35.07% | 225 | 245 | 29.57% |
| BX240517C00123000 | 2024-05-02 2:54PM EDT | 123.00 | 1.54 | 1.29 | 1.38 | +0.36 | +30.51% | 495 | 462 | 29.32% |
| BX240517C00124000 | 2024-05-02 3:51PM EDT | 124.00 | 0.97 | 0.91 | 1.11 | -0.40 | -29.20% | 46 | 375 | 29.22% |
| BX240517C00125000 | 2024-05-02 3:32PM EDT | 125.00 | 0.83 | 0.79 | 0.87 | -0.32 | -27.83% | 130 | 4,290 | 28.98% |
| BX240517C00126000 | 2024-05-02 1:54PM EDT | 126.00 | 0.55 | 0.60 | 0.67 | +0.07 | +14.58% | 2 | 192 | 28.71% |
| BX240517C00127000 | 2024-05-02 3:27PM EDT | 127.00 | 0.52 | 0.45 | 0.52 | -0.16 | -23.53% | 1 | 203 | 28.66% |
| BX240517C00128000 | 2024-05-02 2:59PM EDT | 128.00 | 0.41 | 0.33 | 0.40 | -0.01 | -2.38% | 4 | 519 | 28.61% |
| BX240517C00129000 | 2024-05-02 1:22PM EDT | 129.00 | 0.23 | 0.23 | 0.28 | -0.16 | -41.03% | 82 | 83 | 28.03% |
| BX240517C00130000 | 2024-05-02 3:57PM EDT | 130.00 | 0.19 | 0.16 | 0.21 | -0.02 | -9.52% | 219 | 2,898 | 28.03% |
| BX240517C00131000 | 2024-05-01 9:47AM EDT | 131.00 | 0.09 | 0.10 | 0.54 | 0.00 | - | 1 | 151 | 37.84% |
| BX240517C00132000 | 2024-04-30 10:41AM EDT | 132.00 | 0.18 | 0.05 | 0.14 | 0.00 | - | 3 | 114 | 29.15% |
| BX240517C00133000 | 2024-04-30 10:14AM EDT | 133.00 | 0.17 | 0.03 | 0.50 | 0.00 | - | 1 | 444 | 41.11% |
| BX240517C00134000 | 2024-04-29 11:35AM EDT | 134.00 | 0.21 | 0.02 | 0.44 | 0.00 | - | 28 | 293 | 41.70% |
| BX240517C00135000 | 2024-05-02 3:52PM EDT | 135.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 112 | 2,146 | 29.59% |
| BX240517C00140000 | 2024-05-02 2:09PM EDT | 140.00 | 0.03 | 0.01 | 1.27 | -0.07 | -70.00% | 2 | 1,272 | 57.64% |
| BX240517C00145000 | 2024-05-02 12:10PM EDT | 145.00 | 0.03 | 0.00 | 0.67 | +0.01 | +50.00% | 2 | 2,127 | 57.62% |
| BX240517C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 346 | 46.88% |
| BX240517C00155000 | 2024-04-24 10:02AM EDT | 155.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 56 | 66.31% |
| BX240517C00160000 | 2024-04-15 12:35PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 50.00% |
| BX240517C00165000 | 2024-04-02 10:46AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 82.81% |
| BX240517P00080000 | 2024-04-23 11:42AM EDT | 80.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 240 | 4,186 | 120.51% |
| BX240517P00085000 | 2024-04-22 3:52PM EDT | 85.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 106.45% |
| BX240517P00090000 | 2024-04-30 3:44PM EDT | 90.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 51 | 77 | 60.16% |
| BX240517P00095000 | 2024-04-29 1:03PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 257 | 62.89% |
| BX240517P00100000 | 2024-05-02 9:41AM EDT | 100.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 1 | 1,621 | 42.29% |
| BX240517P00105000 | 2024-05-01 11:41AM EDT | 105.00 | 0.21 | 0.07 | 0.17 | 0.00 | - | 23 | 7,370 | 36.04% |
| BX240517P00106000 | 2024-04-30 3:37PM EDT | 106.00 | 0.31 | 0.08 | 0.27 | 0.00 | - | 49 | 48 | 37.35% |
| BX240517P00107000 | 2024-05-02 9:36AM EDT | 107.00 | 0.30 | 0.18 | 0.25 | +0.17 | +130.77% | 1 | 1,953 | 34.33% |
| BX240517P00108000 | 2024-05-02 1:20PM EDT | 108.00 | 0.30 | 0.21 | 0.30 | +0.14 | +87.50% | 3 | 334 | 33.40% |
| BX240517P00109000 | 2024-05-01 3:24PM EDT | 109.00 | 0.22 | 0.26 | 0.36 | 0.00 | - | 366 | 310 | 32.47% |
| BX240517P00110000 | 2024-05-02 10:29AM EDT | 110.00 | 0.55 | 0.36 | 0.45 | +0.17 | +44.74% | 5 | 4,890 | 31.89% |
| BX240517P00111000 | 2024-05-02 3:35PM EDT | 111.00 | 0.48 | 0.46 | 0.55 | +0.13 | +37.14% | 36 | 1,202 | 31.15% |
| BX240517P00112000 | 2024-05-02 2:07PM EDT | 112.00 | 0.65 | 0.58 | 0.66 | +0.14 | +27.45% | 28 | 3,818 | 30.23% |
| BX240517P00113000 | 2024-05-01 2:45PM EDT | 113.00 | 0.64 | 0.74 | 0.82 | 0.00 | - | 22 | 1,444 | 29.69% |
| BX240517P00114000 | 2024-05-02 3:01PM EDT | 114.00 | 0.81 | 0.93 | 1.02 | -0.29 | -26.36% | 86 | 109 | 29.25% |
| BX240517P00115000 | 2024-05-02 12:02PM EDT | 115.00 | 1.03 | 1.15 | 1.27 | +0.03 | +3.00% | 7 | 4,763 | 28.96% |
| BX240517P00116000 | 2024-05-02 11:22AM EDT | 116.00 | 1.90 | 1.43 | 1.56 | +0.42 | +28.38% | 4 | 220 | 28.59% |
| BX240517P00117000 | 2024-05-02 3:36PM EDT | 117.00 | 1.88 | 1.75 | 1.91 | -0.34 | -15.32% | 121 | 275 | 28.35% |
| BX240517P00118000 | 2024-05-02 2:33PM EDT | 118.00 | 2.09 | 2.16 | 2.27 | -0.55 | -20.83% | 112 | 418 | 27.66% |
| BX240517P00119000 | 2024-05-02 2:41PM EDT | 119.00 | 2.38 | 2.58 | 2.74 | -0.87 | -26.77% | 15 | 122 | 27.52% |
| BX240517P00120000 | 2024-05-02 1:06PM EDT | 120.00 | 3.60 | 3.10 | 3.25 | -0.10 | -2.70% | 37 | 4,766 | 27.21% |
| BX240517P00121000 | 2024-05-02 11:52AM EDT | 121.00 | 4.25 | 3.60 | 3.85 | -0.64 | -13.09% | 1 | 99 | 27.22% |
| BX240517P00122000 | 2024-05-02 12:46PM EDT | 122.00 | 4.35 | 4.25 | 4.55 | -1.25 | -22.32% | 10 | 274 | 27.74% |
| BX240517P00123000 | 2024-05-02 3:33PM EDT | 123.00 | 5.15 | 4.90 | 5.20 | +0.65 | +14.44% | 13 | 116 | 27.12% |
| BX240517P00124000 | 2024-05-01 10:49AM EDT | 124.00 | 6.70 | 5.60 | 5.95 | 0.00 | - | 1 | 50 | 27.10% |
| BX240517P00125000 | 2024-05-02 12:24PM EDT | 125.00 | 7.15 | 5.70 | 7.75 | +0.85 | +13.49% | 3 | 4,023 | 39.83% |
| BX240517P00126000 | 2024-04-29 3:23PM EDT | 126.00 | 6.34 | 6.85 | 7.70 | 0.00 | - | 2 | 22 | 29.00% |
| BX240517P00127000 | 2024-04-26 11:33AM EDT | 127.00 | 5.93 | 7.15 | 8.50 | 0.00 | - | 5 | 12 | 28.13% |
| BX240517P00128000 | 2024-04-25 11:45AM EDT | 128.00 | 8.15 | 7.95 | 9.60 | 0.00 | - | - | 4 | 32.20% |
| BX240517P00129000 | 2024-04-26 10:11AM EDT | 129.00 | 6.65 | 9.40 | 10.50 | 0.00 | - | 1 | 5 | 32.59% |
| BX240517P00130000 | 2024-05-01 3:29PM EDT | 130.00 | 10.53 | 10.60 | 13.10 | 0.00 | - | 2 | 681 | 58.47% |
| BX240517P00131000 | 2024-05-02 11:07AM EDT | 131.00 | 13.05 | 10.70 | 12.55 | +2.10 | +19.18% | 18 | 0 | 37.87% |
| BX240517P00133000 | 2024-04-26 10:31AM EDT | 133.00 | 10.40 | 13.45 | 15.15 | 0.00 | - | 3 | 3 | 52.78% |
| BX240517P00134000 | 2024-05-02 11:07AM EDT | 134.00 | 16.00 | 13.80 | 15.75 | +0.45 | +2.89% | 1 | 0 | 48.05% |
| BX240517P00135000 | 2024-05-01 3:25PM EDT | 135.00 | 17.00 | 14.80 | 18.05 | +1.15 | +7.26% | 1 | 118 | 70.58% |
| BX240517P00140000 | 2024-05-02 12:39PM EDT | 140.00 | 21.65 | 19.40 | 23.20 | +3.50 | +19.28% | 5 | 3 | 84.23% |
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 145.00 | 26.43 | 24.35 | 27.70 | 0.00 | - | 1 | 0 | 87.09% |
© 2024 Yahoo. Todos los derechos reservados.