Mercados españoles abiertos en 4 hrs 38 min
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
1,0740 +0,0013 (+0,12%) Petróleo Brent
83,85 +0,18 (+0,22%) Bitcoin EUR
55.666,93 +2.262,10 (+4,24%)
Blackstone Inc. (BX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:125.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00125000 | 2024-05-02 11:56AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.08 | -0.17 | -85.00% | 47 | 1,037 | 52.73% |
| BX240510C00125000 | 2024-05-02 2:02PM EDT | 2024-05-10 | 0.29 | 0.30 | 0.37 | -0.26 | -47.27% | 43 | 210 | 30.13% |
| BX240517C00125000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.83 | 0.79 | 0.87 | -0.32 | -27.83% | 130 | 4,290 | 29.93% |
| BX240524C00125000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 1.42 | 1.17 | 1.60 | +0.33 | +30.28% | 8 | 135 | 32.56% |
| BX240531C00125000 | 2024-05-02 2:26PM EDT | 2024-05-31 | 1.60 | 1.49 | 1.66 | -0.19 | -10.61% | 3 | 86 | 28.88% |
| BX240621C00125000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 2.88 | 2.69 | 2.80 | -0.36 | -11.11% | 95 | 4,261 | 29.26% |
| BX240719C00125000 | 2024-05-02 2:30PM EDT | 2024-07-19 | 4.40 | 4.25 | 4.40 | +0.55 | +14.29% | 7 | 1,049 | 31.13% |
| BX240816C00125000 | 2024-05-02 1:57PM EDT | 2024-08-16 | 5.10 | 5.25 | 5.45 | -0.10 | -1.92% | 22 | 450 | 30.93% |
| BX240920C00125000 | 2024-05-02 2:05PM EDT | 2024-09-20 | 6.45 | 6.50 | 6.70 | +0.20 | +3.20% | 29 | 276 | 31.13% |
| BX241018C00125000 | 2024-05-01 3:14PM EDT | 2024-10-18 | 8.30 | 7.65 | 8.70 | 0.00 | - | 41 | 1,008 | 34.67% |
| BX241115C00125000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 8.13 | 8.45 | 9.00 | 0.00 | - | 3 | 10 | 32.97% |
| BX241220C00125000 | 2024-05-01 2:27PM EDT | 2024-12-20 | 9.50 | 9.35 | 11.40 | 0.00 | - | 20 | 162 | 36.73% |
| BX250117C00125000 | 2024-05-02 11:42AM EDT | 2025-01-17 | 9.95 | 10.25 | 12.20 | +0.05 | +0.51% | 13 | 1,381 | 36.69% |
| BX250321C00125000 | 2024-05-01 2:23PM EDT | 2025-03-21 | 11.60 | 11.50 | 13.85 | 0.00 | - | 66 | 93 | 36.62% |
| BX250620C00125000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 12.85 | 13.10 | 14.75 | 0.00 | - | 10 | 1,419 | 34.12% |
| BX251219C00125000 | 2024-04-30 12:30PM EDT | 2025-12-19 | 17.28 | 16.30 | 18.10 | 0.00 | - | 9 | 424 | 33.98% |
| BX260116C00125000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 18.45 | 16.65 | 18.30 | 0.00 | - | 3 | 573 | 33.53% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00125000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 5.08 | 5.20 | 8.10 | 0.00 | - | 1 | 33 | 102.83% |
| BX240510P00125000 | 2024-05-01 2:34PM EDT | 2024-05-10 | 6.62 | 5.65 | 7.45 | 0.00 | - | 6 | 38 | 51.27% |
| BX240517P00125000 | 2024-05-02 12:24PM EDT | 2024-05-17 | 7.15 | 5.70 | 7.75 | +0.85 | +13.49% | 3 | 4,023 | 41.14% |
| BX240524P00125000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 6.43 | 6.05 | 7.10 | +2.43 | +60.75% | 1 | 4 | 27.20% |
| BX240531P00125000 | 2024-05-02 3:00PM EDT | 2024-05-31 | 6.90 | 6.75 | 7.40 | +0.78 | +12.75% | 1 | 8 | 26.49% |
| BX240621P00125000 | 2024-05-02 11:52AM EDT | 2024-06-21 | 8.46 | 7.80 | 8.05 | -0.94 | -10.00% | 1,060 | 3,609 | 24.50% |
| BX240719P00125000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 8.61 | 7.90 | 9.40 | +0.37 | +4.49% | 4 | 1,350 | 26.32% |
| BX240816P00125000 | 2024-04-29 10:13AM EDT | 2024-08-16 | 8.63 | 10.15 | 10.50 | 0.00 | - | 1 | 441 | 27.09% |
| BX240920P00125000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 10.72 | 11.00 | 11.40 | -0.13 | -1.20% | 87 | 1,078 | 26.62% |
| BX241018P00125000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 10.40 | 11.75 | 12.40 | 0.00 | - | 5 | 796 | 27.48% |
| BX241115P00125000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 12.65 | 12.75 | 13.45 | -1.16 | -8.40% | 3 | 198 | 28.50% |
| BX241220P00125000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 12.60 | 12.65 | 14.00 | 0.00 | - | 72 | 658 | 27.72% |
| BX250117P00125000 | 2024-04-30 1:24PM EDT | 2025-01-17 | 14.60 | 13.95 | 14.50 | 0.00 | - | 8 | 2,115 | 27.45% |
| BX250321P00125000 | 2024-04-30 2:14PM EDT | 2025-03-21 | 15.91 | 13.20 | 15.75 | 0.00 | - | 10 | 39 | 27.44% |
| BX250620P00125000 | 2024-04-16 2:13PM EDT | 2025-06-20 | 17.40 | 16.60 | 17.40 | 0.00 | - | 1 | 56 | 27.50% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 18.95 | 19.90 | 0.00 | - | 2 | 32 | 27.05% |
| BX260116P00125000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 20.44 | 19.20 | 20.20 | +1.24 | +6.46% | 1 | 87 | 26.92% |
© 2024 Yahoo. Todos los derechos reservados.