Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.649,30 +744,98 (+1,24%)
Blackstone Inc. (BX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00105000 | 2024-03-14 1:15PM EDT | 105.00 | 20.78 | 18.20 | 19.70 | 0.00 | - | 2 | 2 | 178.47% |
| BX240426C00110000 | 2024-04-19 10:25AM EDT | 110.00 | 9.76 | 7.30 | 8.80 | -4.04 | -29.28% | 5 | 4 | 44.53% |
| BX240426C00115000 | 2024-04-19 2:30PM EDT | 115.00 | 4.35 | 3.90 | 4.20 | -0.90 | -17.14% | 1 | 11 | 32.13% |
| BX240426C00117000 | 2024-04-19 3:10PM EDT | 117.00 | 2.67 | 2.46 | 2.87 | -1.47 | -35.51% | 22 | 27 | 32.23% |
| BX240426C00120000 | 2024-04-19 3:10PM EDT | 120.00 | 1.13 | 1.00 | 1.14 | -1.21 | -51.71% | 606 | 73 | 27.78% |
| BX240426C00122000 | 2024-04-19 3:47PM EDT | 122.00 | 0.49 | 0.47 | 0.55 | -0.90 | -64.75% | 390 | 122 | 27.22% |
| BX240426C00123000 | 2024-04-19 3:38PM EDT | 123.00 | 0.35 | 0.30 | 0.36 | -0.64 | -64.65% | 128 | 233 | 26.95% |
| BX240426C00124000 | 2024-04-19 3:36PM EDT | 124.00 | 0.21 | 0.19 | 0.24 | -0.59 | -73.75% | 116 | 129 | 27.15% |
| BX240426C00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.13 | 0.13 | 0.16 | -0.45 | -77.59% | 255 | 341 | 27.44% |
| BX240426C00126000 | 2024-04-19 3:06PM EDT | 126.00 | 0.10 | 0.06 | 0.12 | -0.23 | -69.70% | 35 | 218 | 28.61% |
| BX240426C00127000 | 2024-04-19 2:53PM EDT | 127.00 | 0.08 | 0.05 | 0.12 | -0.18 | -69.23% | 61 | 255 | 31.35% |
| BX240426C00128000 | 2024-04-19 1:06PM EDT | 128.00 | 0.10 | 0.02 | 0.24 | -0.14 | -58.33% | 7 | 125 | 39.75% |
| BX240426C00129000 | 2024-04-19 3:30PM EDT | 129.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 12 | 52 | 30.47% |
| BX240426C00130000 | 2024-04-19 3:23PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 42 | 279 | 31.25% |
| BX240426C00131000 | 2024-04-19 10:09AM EDT | 131.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 170 | 33.59% |
| BX240426C00132000 | 2024-04-19 3:54PM EDT | 132.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 71 | 33.59% |
| BX240426C00133000 | 2024-04-19 12:32PM EDT | 133.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 1 | 86 | 37.89% |
| BX240426C00134000 | 2024-04-18 11:53AM EDT | 134.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 42.77% |
| BX240426C00135000 | 2024-04-18 12:36PM EDT | 135.00 | 0.22 | 0.00 | 0.06 | 0.00 | - | 24 | 73 | 46.29% |
| BX240426C00136000 | 2024-04-18 10:42AM EDT | 136.00 | 0.15 | 0.00 | 0.92 | 0.00 | - | 1 | 42 | 71.48% |
| BX240426C00137000 | 2024-04-18 9:51AM EDT | 137.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 45.70% |
| BX240426C00138000 | 2024-04-18 10:42AM EDT | 138.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 305 | 51.17% |
| BX240426C00139000 | 2024-04-12 12:37PM EDT | 139.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | 1 | 60 | 64.06% |
| BX240426C00140000 | 2024-04-18 3:07PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 50.78% |
| BX240426C00141000 | 2024-04-18 9:30AM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 81.15% |
| BX240426C00142000 | 2024-04-15 2:03PM EDT | 142.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 83.69% |
| BX240426C00143000 | 2024-04-18 9:30AM EDT | 143.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 86.13% |
| BX240426C00145000 | 2024-04-18 10:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 50.00% |
| BX240426C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 237 | 57.81% |
| BX240426C00155000 | 2024-03-22 10:36AM EDT | 155.00 | 0.46 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 65.63% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00070000 | 2024-04-15 2:54PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 120 | 125.00% |
| BX240426P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 109.38% |
| BX240426P00090000 | 2024-04-12 3:31PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 80.47% |
| BX240426P00100000 | 2024-04-19 3:19PM EDT | 100.00 | 0.06 | 0.02 | 0.15 | -0.02 | -25.00% | 4,080 | 711 | 61.72% |
| BX240426P00105000 | 2024-04-19 10:37AM EDT | 105.00 | 0.05 | 0.02 | 0.51 | -0.03 | -37.50% | 2 | 236 | 58.01% |
| BX240426P00110000 | 2024-04-19 3:59PM EDT | 110.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 29 | 368 | 37.99% |
| BX240426P00111000 | 2024-04-19 3:59PM EDT | 111.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 14 | 300 | 36.62% |
| BX240426P00112000 | 2024-04-19 3:30PM EDT | 112.00 | 0.34 | 0.28 | 0.37 | 0.00 | - | 134 | 246 | 35.65% |
| BX240426P00113000 | 2024-04-19 3:38PM EDT | 113.00 | 0.44 | 0.44 | 0.53 | +0.07 | +18.92% | 2,042 | 564 | 35.74% |
| BX240426P00114000 | 2024-04-19 3:56PM EDT | 114.00 | 0.65 | 0.57 | 0.68 | +0.14 | +27.45% | 109 | 241 | 34.57% |
| BX240426P00115000 | 2024-04-19 3:59PM EDT | 115.00 | 0.89 | 0.81 | 0.94 | +0.24 | +36.92% | 143 | 321 | 34.77% |
| BX240426P00116000 | 2024-04-19 3:59PM EDT | 116.00 | 1.24 | 1.14 | 1.26 | +0.35 | +39.33% | 90 | 151 | 34.91% |
| BX240426P00117000 | 2024-04-19 3:59PM EDT | 117.00 | 1.64 | 1.48 | 1.68 | +0.50 | +43.86% | 626 | 142 | 35.57% |
| BX240426P00118000 | 2024-04-19 3:59PM EDT | 118.00 | 2.18 | 1.93 | 2.18 | +0.63 | +40.65% | 333 | 329 | 36.38% |
| BX240426P00119000 | 2024-04-19 3:50PM EDT | 119.00 | 2.61 | 2.50 | 2.72 | +0.63 | +31.82% | 98 | 479 | 36.72% |
| BX240426P00120000 | 2024-04-19 3:56PM EDT | 120.00 | 3.25 | 3.15 | 3.35 | +0.93 | +40.09% | 91 | 476 | 37.48% |
| BX240426P00121000 | 2024-04-19 3:10PM EDT | 121.00 | 3.94 | 3.85 | 4.10 | +0.96 | +32.21% | 65 | 133 | 39.26% |
| BX240426P00122000 | 2024-04-19 12:38PM EDT | 122.00 | 4.65 | 3.70 | 4.95 | +0.55 | +13.41% | 137 | 181 | 41.99% |
| BX240426P00123000 | 2024-04-19 3:24PM EDT | 123.00 | 5.59 | 4.60 | 6.45 | +1.27 | +29.40% | 24 | 183 | 55.57% |
| BX240426P00124000 | 2024-04-19 3:48PM EDT | 124.00 | 6.47 | 6.35 | 7.55 | +1.41 | +27.87% | 80 | 182 | 51.56% |
| BX240426P00125000 | 2024-04-19 2:14PM EDT | 125.00 | 7.03 | 6.60 | 8.45 | +0.71 | +11.23% | 15 | 78 | 65.21% |
| BX240426P00126000 | 2024-04-19 10:30AM EDT | 126.00 | 7.25 | 8.15 | 9.45 | +1.65 | +29.46% | 13 | 223 | 57.35% |
| BX240426P00127000 | 2024-04-18 10:39AM EDT | 127.00 | 7.58 | 9.05 | 10.45 | 0.00 | - | 10 | 52 | 60.38% |
| BX240426P00128000 | 2024-04-17 3:31PM EDT | 128.00 | 10.50 | 8.55 | 11.85 | +3.87 | +58.37% | 2 | 30 | 51.22% |
| BX240426P00129000 | 2024-04-17 3:47PM EDT | 129.00 | 7.02 | 10.00 | 12.45 | 0.00 | - | 3 | 77 | 55.32% |
| BX240426P00130000 | 2024-04-18 1:51PM EDT | 130.00 | 10.80 | 10.00 | 14.65 | 0.00 | - | 14 | 45 | 61.43% |
| BX240426P00131000 | 2024-04-17 10:50AM EDT | 131.00 | 9.73 | 11.00 | 13.95 | 0.00 | - | 3 | 72 | 79.96% |
| BX240426P00132000 | 2024-04-08 12:56PM EDT | 132.00 | 14.46 | 12.00 | 16.55 | +8.51 | +143.03% | 1 | 6 | 66.60% |
| BX240426P00133000 | 2024-04-17 11:54AM EDT | 133.00 | 11.20 | 13.00 | 16.75 | 0.00 | - | 5 | 6 | 55.57% |
| BX240426P00134000 | 2024-04-19 2:30PM EDT | 134.00 | 15.95 | 14.95 | 17.40 | +9.65 | +153.17% | 13 | 5 | 69.73% |
| BX240426P00136000 | 2024-04-18 10:06AM EDT | 136.00 | 17.01 | 16.00 | 18.60 | 0.00 | - | 60 | 60 | 88.43% |
| BX240426P00137000 | 2024-04-01 3:43PM EDT | 137.00 | 19.45 | 17.00 | 20.55 | +11.20 | +135.76% | 7 | 5 | 60.45% |
| BX240426P00139000 | 2024-04-10 12:03PM EDT | 139.00 | 12.85 | 19.00 | 23.55 | 0.00 | - | 3 | 5 | 87.60% |
© 2024 Yahoo. Todos los derechos reservados.