Mercados españoles abiertos en 1 hr 9 mins

Blackstone Inc. (BX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
123,43-1,54 (-1,23%)
Al cierre: 04:00PM EDT
123,20 -0,23 (-0,19%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BX240322C000850002024-02-23 3:03PM EDT85.0040.9937.6040.350.00-44222.07%
BX240322C000900002024-02-23 3:03PM EDT90.0035.8732.2035.350.00-44176.37%
BX240322C001000002024-02-14 11:43AM EDT100.0027.0423.8026.650.00-510195.80%
BX240322C001130002024-03-12 3:56PM EDT113.0011.259.4011.200.00--180.96%
BX240322C001160002024-02-13 4:37PM EDT116.0010.158.8010.150.00--2097.85%
BX240322C001170002024-03-18 10:35AM EDT117.007.956.357.050.00-3353.81%
BX240322C001180002024-03-13 1:44PM EDT118.007.955.555.950.00--945.12%
BX240322C001190002024-03-06 3:25PM EDT119.006.004.805.450.00-31352.78%
BX240322C001200002024-03-18 12:58PM EDT120.005.504.054.250.00-125241.41%
BX240322C001210002024-03-18 3:38PM EDT121.003.743.254.300.00-3857.32%
BX240322C001220002024-03-18 3:57PM EDT122.002.552.642.760.00-215838.28%
BX240322C001230002024-03-18 2:28PM EDT123.002.762.082.150.00-1021437.45%
BX240322C001240002024-03-18 12:23PM EDT124.002.691.561.640.00-2423837.01%
BX240322C001250002024-03-18 3:50PM EDT125.001.181.141.220.00-21454036.67%
BX240322C001260002024-03-18 3:47PM EDT126.000.930.810.890.00-10732436.57%
BX240322C001270002024-03-18 3:56PM EDT127.000.560.560.640.00-75421436.72%
BX240322C001280002024-03-18 3:20PM EDT128.000.570.370.450.00-14876936.82%
BX240322C001290002024-03-18 3:52PM EDT129.000.260.240.300.00-10919336.62%
BX240322C001300002024-03-18 3:56PM EDT130.000.190.160.190.00-19823636.23%
BX240322C001310002024-03-18 3:52PM EDT131.000.110.100.130.00-4812636.82%
BX240322C001320002024-03-18 3:24PM EDT132.000.100.050.660.00-23932851.66%
BX240322C001330002024-03-18 2:50PM EDT133.000.070.020.170.00-63346.58%
BX240322C001340002024-03-18 10:58AM EDT134.000.100.010.120.00-513646.68%
BX240322C001350002024-03-18 1:32PM EDT135.000.050.010.090.00-6716147.46%
BX240322C001360002024-03-13 2:23PM EDT136.000.180.010.260.00-164554.49%
BX240322C001370002024-03-13 3:26PM EDT137.000.140.000.950.00-154476.66%
BX240322C001380002024-03-15 3:24PM EDT138.000.050.000.950.00-203880.47%
BX240322C001390002024-03-18 12:23PM EDT139.000.030.000.160.00-2458.59%
BX240322C001400002024-03-18 12:32PM EDT140.000.050.000.340.00-2515470.12%
BX240322C001410002024-03-08 3:57PM EDT141.000.150.000.950.00-122491.55%
BX240322C001420002024-03-08 12:28PM EDT142.000.140.000.950.00-51895.12%
BX240322C001450002024-03-12 2:02PM EDT145.000.020.001.270.00-316113.18%
BX240322C001500002024-02-21 4:34PM EDT150.000.140.000.950.00-24121.78%
BX240322C001550002024-02-20 2:20PM EDT155.000.060.000.950.00-20137.11%
BX240322C001600002024-02-15 3:49PM EDT160.000.120.000.010.00-2184.38%
Opciones de ventapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BX240322P000700002024-03-15 12:32PM EDT70.000.010.000.010.00-432175.00%
BX240322P000750002024-03-15 1:49PM EDT75.000.010.000.010.00-652676156.25%
BX240322P000800002024-03-15 12:37PM EDT80.000.020.000.020.00-325146.88%
BX240322P000850002024-03-15 3:22PM EDT85.000.010.000.010.00-4085118.75%
BX240322P000900002024-03-15 1:45PM EDT90.000.040.000.300.00-101101152.34%
BX240322P000950002024-03-18 3:46PM EDT95.000.010.000.450.00-20132139.06%
BX240322P000990002024-03-18 9:40AM EDT99.000.040.000.450.00-80120.31%
BX240322P001000002024-03-18 10:52AM EDT100.000.040.000.040.00-3114,99481.25%
BX240322P001010002024-03-15 12:32PM EDT101.000.060.000.060.00--48181.25%
BX240322P001020002024-03-15 9:54AM EDT102.000.030.000.330.00--20100.78%
BX240322P001050002024-03-18 2:01PM EDT105.000.010.000.130.00-1611,42975.00%
BX240322P001080002024-03-18 10:02AM EDT108.000.050.010.650.00-1,008086.91%
BX240322P001090002024-03-08 11:25AM EDT109.000.390.010.450.00-305575.78%
BX240322P001100002024-03-18 12:58PM EDT110.000.050.010.110.00-256655.47%
BX240322P001110002024-03-18 3:55PM EDT111.000.040.040.260.00-432961.04%
BX240322P001120002024-03-15 3:47PM EDT112.000.110.020.200.00-5116253.52%
BX240322P001130002024-03-15 3:46PM EDT113.000.130.030.440.00-1016758.11%
BX240322P001140002024-03-18 3:49PM EDT114.000.100.040.300.00-38024156.93%
BX240322P001150002024-03-18 12:38PM EDT115.000.090.110.150.00-66444.14%
BX240322P001160002024-03-18 3:49PM EDT116.000.150.150.190.00-41713242.09%
BX240322P001170002024-03-18 2:07PM EDT117.000.170.210.270.00-281,08841.31%
BX240322P001180002024-03-18 3:50PM EDT118.000.300.280.360.00-1717139.84%
BX240322P001190002024-03-18 3:38PM EDT119.000.360.420.500.00-2542238.97%
BX240322P001200002024-03-18 3:49PM EDT120.000.580.590.680.00-6049637.94%
BX240322P001210002024-03-18 3:58PM EDT121.000.910.850.900.00-12035036.62%
BX240322P001220002024-03-18 3:49PM EDT122.001.131.161.210.00-18859835.84%
BX240322P001230002024-03-18 2:37PM EDT123.001.151.561.630.00-4934335.69%
BX240322P001240002024-03-18 3:55PM EDT124.002.152.042.120.00-3419435.25%
BX240322P001250002024-03-18 1:36PM EDT125.001.932.632.710.00-2742235.06%
BX240322P001260002024-03-15 3:55PM EDT126.002.633.253.400.00-3714635.25%
BX240322P001270002024-03-15 3:59PM EDT127.003.254.004.200.00-418436.48%
BX240322P001280002024-03-18 11:01AM EDT128.003.494.705.550.00-105850.78%
BX240322P001290002024-03-13 9:30AM EDT129.005.634.906.600.00-11557.62%
BX240322P001300002024-03-18 3:30PM EDT130.006.166.207.150.00-27550.54%
BX240322P001310002024-02-21 3:03PM EDT131.006.857.358.300.00-151559.86%
BX240322P001320002024-03-01 10:48AM EDT132.006.357.859.550.00-11371.92%
BX240322P001330002024-03-07 4:52PM EDT133.008.929.2010.100.00-1462.50%
BX240322P001340002024-02-22 11:25AM EDT134.006.7010.2511.450.00-101056.25%
BX240322P001370002024-03-12 3:12PM EDT137.0012.6012.7014.550.00--895.02%