Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0667 -0,0006 (-0,05%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.296,30 -6,60 (-0,29%) Bitcoin EUR
53.688,72 -5.588,53 (-9,43%)
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 enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117C00040000 | 2024-04-25 3:52PM EDT | 40.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 157.35% |
| BX250117C00050000 | 2024-04-09 3:54PM EDT | 50.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250117C00055000 | 2024-04-12 3:46PM EDT | 55.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX250117C00060000 | 2024-03-22 2:41PM EDT | 60.00 | 69.35 | 56.70 | 60.85 | 0.00 | - | 13 | 163 | 62.46% |
| BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 95.80% |
| BX250117C00070000 | 2024-04-02 11:03AM EDT | 70.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00075000 | 2024-04-17 11:42AM EDT | 75.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00080000 | 2024-04-19 9:43AM EDT | 80.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250117C00090000 | 2024-04-18 3:12PM EDT | 90.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX250117C00095000 | 2024-04-18 2:22PM EDT | 95.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BX250117C00097500 | 2024-04-25 2:59PM EDT | 97.50 | 30.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BX250117C00100000 | 2024-04-30 3:38PM EDT | 100.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250117C00105000 | 2024-04-25 9:59AM EDT | 105.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX250117C00110000 | 2024-04-30 10:12AM EDT | 110.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250117C00115000 | 2024-04-25 1:05PM EDT | 115.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX250117C00120000 | 2024-04-30 2:18PM EDT | 120.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| BX250117C00125000 | 2024-04-30 2:13PM EDT | 125.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BX250117C00130000 | 2024-04-30 2:51PM EDT | 130.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| BX250117C00135000 | 2024-04-30 3:41PM EDT | 135.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| BX250117C00140000 | 2024-04-30 3:50PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| BX250117C00145000 | 2024-04-30 9:59AM EDT | 145.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117C00150000 | 2024-04-29 11:03AM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BX250117C00155000 | 2024-04-24 3:20PM EDT | 155.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117C00160000 | 2024-04-29 3:06PM EDT | 160.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BX250117C00165000 | 2024-04-30 11:32AM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BX250117C00170000 | 2024-04-22 1:37PM EDT | 170.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BX250117C00175000 | 2024-04-18 2:06PM EDT | 175.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BX250117C00180000 | 2024-04-25 9:35AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BX250117C00185000 | 2024-04-29 3:05PM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BX250117C00190000 | 2024-04-15 10:53AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX250117C00195000 | 2024-04-29 11:40AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117P00040000 | 2024-04-05 10:50AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX250117P00045000 | 2024-04-16 2:32PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BX250117P00050000 | 2024-04-16 2:32PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BX250117P00055000 | 2024-04-09 10:24AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX250117P00060000 | 2024-04-24 12:16PM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX250117P00065000 | 2024-04-25 3:31PM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BX250117P00070000 | 2024-04-29 11:43AM EDT | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BX250117P00075000 | 2024-04-25 1:17PM EDT | 75.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX250117P00080000 | 2024-04-26 1:51PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX250117P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BX250117P00090000 | 2024-04-30 1:06PM EDT | 90.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| BX250117P00095000 | 2024-04-25 11:54AM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BX250117P00097500 | 2024-04-29 2:56PM EDT | 97.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250117P00100000 | 2024-04-30 10:18AM EDT | 100.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX250117P00105000 | 2024-04-29 9:33AM EDT | 105.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX250117P00110000 | 2024-04-29 3:24PM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 1.56% |
| BX250117P00115000 | 2024-04-30 11:49AM EDT | 115.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BX250117P00120000 | 2024-04-30 10:10AM EDT | 120.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BX250117P00125000 | 2024-04-30 1:24PM EDT | 125.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BX250117P00130000 | 2024-04-26 10:36AM EDT | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX250117P00135000 | 2024-04-22 12:51PM EDT | 135.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX250117P00140000 | 2024-04-10 1:01PM EDT | 140.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BX250117P00145000 | 2024-04-29 3:35PM EDT | 145.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250117P00150000 | 2024-03-05 4:45PM EDT | 150.00 | 29.50 | 28.05 | 28.80 | 0.00 | - | 2 | 20 | 0.00% |
| BX250117P00155000 | 2024-02-06 12:28PM EDT | 155.00 | 35.10 | 32.55 | 33.30 | 0.00 | - | 2 | 1 | 0.00% |
| BX250117P00160000 | 2024-02-01 4:11PM EDT | 160.00 | 38.20 | 33.90 | 35.20 | 0.00 | - | 5 | 22 | 0.00% |
| BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 39.20 | 40.65 | 0.00 | - | - | 1 | 0.00% |
| BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 60.10 | 64.25 | 0.00 | - | 1 | 1 | 31.76% |
| BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.