Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0666 -0,0007 (-0,06%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,20 -4,70 (-0,20%) Bitcoin EUR
56.473,96 -3.725,68 (-6,19%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 73.60 | 65.65 | 68.10 | 0.00 | - | 1 | 3 | 111.82% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 292.16% |
| BX240621C00060000 | 2024-03-01 4:57PM EDT | 60.00 | 68.54 | 70.50 | 73.20 | 0.00 | - | 9 | 50 | 302.73% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 257.18% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 45.80 | 48.35 | 0.00 | - | 2 | 0 | 78.61% |
| BX240621C00075000 | 2024-04-24 9:55AM EDT | 75.00 | 49.87 | 40.90 | 43.45 | 0.00 | - | 1 | 12 | 72.27% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 84.99% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 164.38% |
| BX240621C00085000 | 2024-03-28 1:58PM EDT | 85.00 | 46.71 | 36.60 | 39.75 | 0.00 | - | 15 | 175 | 121.68% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 28.85 | 31.20 | 0.00 | - | 3 | 151 | 56.98% |
| BX240621C00090000 | 2024-04-25 11:40AM EDT | 90.00 | 31.70 | 26.15 | 28.80 | 0.00 | - | 8 | 168 | 51.83% |
| BX240621C00092500 | 2024-04-19 10:37AM EDT | 92.50 | 28.40 | 23.75 | 27.15 | +1.65 | +6.17% | 32 | 408 | 53.91% |
| BX240621C00095000 | 2024-04-25 2:36PM EDT | 95.00 | 28.00 | 20.90 | 24.60 | 0.00 | - | 11 | 348 | 65.78% |
| BX240621C00097500 | 2024-04-25 12:04PM EDT | 97.50 | 24.45 | 18.80 | 22.20 | 0.00 | - | 5 | 336 | 61.26% |
| BX240621C00100000 | 2024-04-29 3:16PM EDT | 100.00 | 21.44 | 16.40 | 20.00 | 0.00 | - | 1 | 572 | 58.26% |
| BX240621C00105000 | 2024-04-25 12:07PM EDT | 105.00 | 17.72 | 13.15 | 15.55 | 0.00 | - | 21 | 925 | 51.16% |
| BX240621C00110000 | 2024-04-30 2:28PM EDT | 110.00 | 10.95 | 9.75 | 10.15 | -2.78 | -20.25% | 4 | 1,822 | 36.96% |
| BX240621C00115000 | 2024-04-30 3:42PM EDT | 115.00 | 6.55 | 6.45 | 6.65 | -4.20 | -39.07% | 9 | 1,873 | 33.34% |
| BX240621C00120000 | 2024-04-30 3:57PM EDT | 120.00 | 4.00 | 3.95 | 4.10 | -1.95 | -32.77% | 335 | 3,022 | 31.64% |
| BX240621C00125000 | 2024-04-30 3:30PM EDT | 125.00 | 2.60 | 2.26 | 2.31 | -0.75 | -22.39% | 137 | 4,177 | 30.37% |
| BX240621C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 1.18 | 1.14 | 1.24 | -0.73 | -38.22% | 167 | 7,886 | 29.90% |
| BX240621C00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.60 | 0.60 | 0.64 | -0.35 | -36.84% | 314 | 5,781 | 29.81% |
| BX240621C00140000 | 2024-04-30 3:43PM EDT | 140.00 | 0.32 | 0.26 | 0.33 | -0.13 | -28.89% | 32 | 5,210 | 30.10% |
| BX240621C00145000 | 2024-04-30 12:13PM EDT | 145.00 | 0.20 | 0.12 | 0.70 | -0.05 | -20.00% | 5 | 2,607 | 40.67% |
| BX240621C00150000 | 2024-04-30 1:45PM EDT | 150.00 | 0.08 | 0.05 | 0.30 | -0.05 | -38.46% | 32 | 5,493 | 37.94% |
| BX240621C00155000 | 2024-04-29 11:36AM EDT | 155.00 | 0.05 | 0.04 | 0.96 | 0.00 | - | 12 | 717 | 53.35% |
| BX240621C00160000 | 2024-04-30 1:31PM EDT | 160.00 | 0.43 | 0.00 | 0.61 | +0.38 | +760.00% | 2 | 754 | 52.10% |
| BX240621C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 4 | 247 | 51.22% |
| BX240621C00170000 | 2024-04-19 2:16PM EDT | 170.00 | 0.38 | 0.00 | 0.50 | +0.36 | +1,800.00% | 1 | 114 | 50.78% |
| BX240621C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 2 | 34 | 63.55% |
| BX240621C00180000 | 2024-03-21 10:37AM EDT | 180.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 2 | 18 | 66.89% |
| BX240621C00185000 | 2024-03-21 10:38AM EDT | 185.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 14 | 70.12% |
| BX240621C00190000 | 2024-03-21 10:40AM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 66.80% |
| BX240621C00195000 | 2024-02-16 11:18AM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 102 | 63.09% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-29 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 590 | 111.72% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 1 | 421 | 118.16% |
| BX240621P00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,910 | 76.56% |
| BX240621P00055000 | 2024-04-29 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 241 | 665 | 78.91% |
| BX240621P00060000 | 2024-04-12 3:05PM EDT | 60.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | 1 | 1,990 | 105.42% |
| BX240621P00065000 | 2024-03-18 11:49AM EDT | 65.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 1 | 676 | 96.92% |
| BX240621P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.05 | 0.02 | 0.55 | 0.00 | - | 1 | 1,383 | 71.97% |
| BX240621P00075000 | 2024-04-25 12:33PM EDT | 75.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 1 | 918 | 66.85% |
| BX240621P00080000 | 2024-04-24 12:11PM EDT | 80.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 12 | 2,527 | 52.54% |
| BX240621P00082500 | 2024-04-22 12:28PM EDT | 82.50 | 0.15 | 0.02 | 0.76 | 0.00 | - | 2 | 535 | 54.69% |
| BX240621P00085000 | 2024-04-22 1:53PM EDT | 85.00 | 0.20 | 0.03 | 0.27 | 0.00 | - | 5 | 1,232 | 47.27% |
| BX240621P00087500 | 2024-04-24 11:48AM EDT | 87.50 | 0.20 | 0.05 | 1.49 | 0.00 | - | 1 | 443 | 54.59% |
| BX240621P00090000 | 2024-04-30 2:49PM EDT | 90.00 | 0.15 | 0.08 | 0.44 | +0.02 | +15.38% | 1 | 6,986 | 44.14% |
| BX240621P00092500 | 2024-04-29 10:09AM EDT | 92.50 | 0.34 | 0.11 | 0.34 | 0.00 | - | 1 | 1,574 | 38.14% |
| BX240621P00095000 | 2024-04-29 11:49AM EDT | 95.00 | 0.35 | 0.36 | 0.46 | +0.11 | +45.83% | 1 | 4,201 | 36.96% |
| BX240621P00097500 | 2024-04-29 12:13PM EDT | 97.50 | 0.52 | 0.51 | 0.59 | +0.20 | +62.50% | 1 | 2,823 | 35.33% |
| BX240621P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 0.60 | 0.71 | 0.81 | +0.11 | +22.45% | 17 | 40,657 | 34.38% |
| BX240621P00105000 | 2024-04-30 3:58PM EDT | 105.00 | 1.39 | 1.35 | 1.43 | +0.51 | +57.95% | 114 | 5,442 | 32.08% |
| BX240621P00110000 | 2024-04-30 3:37PM EDT | 110.00 | 2.10 | 2.40 | 2.49 | +0.52 | +32.91% | 708 | 14,451 | 30.10% |
| BX240621P00115000 | 2024-04-30 3:58PM EDT | 115.00 | 4.15 | 4.05 | 4.25 | +1.41 | +51.46% | 14 | 18,931 | 28.77% |
| BX240621P00120000 | 2024-04-30 2:56PM EDT | 120.00 | 6.55 | 6.55 | 6.70 | +1.98 | +43.33% | 69 | 3,841 | 27.05% |
| BX240621P00125000 | 2024-04-30 3:50PM EDT | 125.00 | 9.40 | 9.85 | 10.05 | +3.60 | +62.07% | 1 | 3,610 | 25.95% |
| BX240621P00130000 | 2024-04-30 11:43AM EDT | 130.00 | 11.90 | 13.60 | 14.50 | +1.55 | +14.98% | 22 | 2,624 | 28.78% |
| BX240621P00135000 | 2024-04-22 9:42AM EDT | 135.00 | 17.90 | 16.60 | 19.25 | 0.00 | - | 39 | 896 | 32.37% |
| BX240621P00140000 | 2024-04-19 10:43AM EDT | 140.00 | 21.76 | 22.60 | 24.90 | 0.00 | - | 1 | 1,558 | 44.58% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240621P00150000 | 2024-04-16 9:30AM EDT | 150.00 | 29.90 | 32.15 | 34.70 | 0.00 | - | 1 | 2 | 53.03% |
| BX240621P00155000 | 2022-12-27 3:58PM EDT | 155.00 | 81.45 | 61.30 | 62.95 | 0.00 | - | 80 | 11 | 201.88% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.