BX - The Blackstone Group Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BX200403C000300002020-03-26 3:58PM EDT30.0018.2914.7015.850.00-1100307.81%
BX200403C000340002020-03-20 5:42PM EDT34.006.5510.5012.550.00--20258.59%
BX200403C000350002020-03-30 10:14AM EDT35.0011.089.6511.400.00-132238.87%
BX200403C000360002020-03-27 3:42PM EDT36.0011.308.5510.800.00-47233.30%
BX200403C000370002020-03-24 2:40PM EDT37.005.207.209.600.00-1918189.26%
BX200403C000380002020-03-24 6:23PM EDT38.008.926.608.350.00-166177.54%
BX200403C000390002020-03-24 1:13PM EDT39.006.025.108.350.00-114178.22%
BX200403C000400002020-03-30 3:15PM EDT40.007.944.905.950.00-36221136.33%
BX200403C000410002020-03-31 10:26AM EDT41.006.203.905.20+0.70+12.73%1239126.56%
BX200403C000420002020-03-31 12:26PM EDT42.003.903.353.75-1.27-24.56%1085106.84%
BX200403C000430002020-03-31 11:55AM EDT43.003.502.472.87-1.57-30.97%88093.46%
BX200403C000440002020-03-31 12:21PM EDT44.002.611.862.27-1.59-37.86%710192.48%
BX200403C000450002020-03-31 12:59PM EDT45.001.681.411.53-1.77-51.30%5032487.21%
BX200403C000460002020-03-31 1:07PM EDT46.001.160.891.11-1.69-59.30%2219283.40%
BX200403C000470002020-03-31 1:19PM EDT47.000.670.570.75-1.38-67.32%15851881.35%
BX200403C000480002020-03-31 12:36PM EDT48.000.510.380.45-0.99-66.00%2417179.69%
BX200403C000490002020-03-31 12:38PM EDT49.000.350.220.37-0.78-69.03%13744582.81%
BX200403C000500002020-03-31 1:14PM EDT50.000.220.110.21-0.62-73.81%1002,22879.69%
BX200403C000510002020-03-31 10:33AM EDT51.000.260.070.17-0.29-52.73%56383.98%
BX200403C000520002020-03-30 3:12PM EDT52.000.330.010.180.00-604888.67%
BX200403C000530002020-03-30 12:16PM EDT53.000.240.003.900.00-27106249.61%
BX200403C000540002020-03-06 12:29PM EDT54.000.340.000.680.00-26141.02%
BX200403C000550002020-03-31 9:44AM EDT55.000.080.000.05-0.02-20.00%203691.41%
BX200403C000560002020-03-30 12:30PM EDT56.000.050.000.120.00-35159111.72%
BX200403C000570002020-03-27 2:54PM EDT57.000.130.000.160.00-2449125.00%
BX200403C000580002020-03-10 11:08AM EDT58.000.010.021.840.00-1937235.74%
BX200403C000590002020-03-26 3:26PM EDT59.000.180.001.900.00-159247.07%
BX200403C000600002020-03-26 11:27AM EDT60.000.160.000.430.00-180274175.00%
BX200403C000610002020-03-04 2:41PM EDT61.000.120.000.490.00--21187.50%
BX200403C000620002020-03-30 2:29PM EDT62.000.100.002.010.00-189279.30%
BX200403C000630002020-03-20 9:39AM EDT63.000.300.002.060.00-1349290.23%
BX200403C000640002020-03-19 3:29PM EDT64.001.000.000.250.00-644184.38%
BX200403C000650002020-03-26 3:23PM EDT65.000.050.000.390.00-184206.64%
BX200403C000660002020-03-05 4:25PM EDT66.000.510.010.410.00-1275216.02%
BX200403C000670002020-03-06 4:33PM EDT67.002.200.010.070.00-15171.09%
BX200403C000680002020-03-06 4:33PM EDT68.000.020.001.390.00--1297.27%
BX200403C000690002020-03-16 9:49AM EDT69.002.200.000.690.00-16258.98%
BX200403C000700002020-03-27 9:54AM EDT70.000.050.000.610.00-13258.98%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BX200403P000200002020-03-31 1:00PM EDT20.000.020.000.150.00-40154367.19%
BX200403P000250002020-03-27 3:20PM EDT25.000.020.000.080.00-318323250.00%
BX200403P000270002020-03-24 3:57PM EDT27.001.020.000.090.00-224223.44%
BX200403P000280002020-03-30 12:54PM EDT28.000.030.000.280.00-204251.17%
BX200403P000290002020-03-25 2:37PM EDT29.000.260.000.100.00-7047197.66%
BX200403P000300002020-03-31 12:34PM EDT30.000.010.000.10-0.04-80.00%105,030184.38%
BX200403P000310002020-03-24 12:35PM EDT31.000.350.000.130.00-123178.13%
BX200403P000320002020-03-26 10:25AM EDT32.000.150.000.400.00-55203.13%
BX200403P000330002020-03-24 1:52PM EDT33.000.230.000.170.00-1601158.59%
BX200403P000340002020-03-27 12:24PM EDT34.000.300.000.190.00-135152148.05%
BX200403P000350002020-03-31 10:02AM EDT35.000.050.050.14-0.09-64.29%11,035134.77%
BX200403P000360002020-03-30 9:45AM EDT36.000.350.010.240.00-155128.52%
BX200403P000370002020-03-31 9:30AM EDT37.000.170.070.21-0.05-22.73%146118.36%
BX200403P000380002020-03-31 10:15AM EDT38.000.070.100.29-0.31-81.58%7147113.28%
BX200403P000390002020-03-31 11:14AM EDT39.000.210.150.32-0.44-67.69%26567104.30%
BX200403P000400002020-03-31 12:54PM EDT40.000.250.270.30-0.19-43.18%1195,19495.31%
BX200403P000410002020-03-31 12:11PM EDT41.000.350.350.55-0.07-16.67%644394.34%
BX200403P000420002020-03-31 1:11PM EDT42.000.660.550.77+0.18+37.50%12036491.99%
BX200403P000430002020-03-31 12:50PM EDT43.000.900.850.90-0.22-19.64%597485.74%
BX200403P000440002020-03-31 1:20PM EDT44.001.191.181.35+0.04+3.48%348885.16%
BX200403P000450002020-03-31 12:46PM EDT45.001.611.531.75+0.21+15.00%635978.32%
BX200403P000460002020-03-31 12:51PM EDT46.002.152.212.42+0.58+36.94%195782.32%
BX200403P000470002020-03-31 12:28PM EDT47.002.752.753.25+0.98+55.37%45781.64%
BX200403P000480002020-03-31 9:52AM EDT48.002.503.453.95+0.30+13.64%45375.88%
BX200403P000490002020-03-30 2:00PM EDT49.003.504.104.900.00-151569.53%
BX200403P000500002020-03-31 12:27PM EDT50.005.004.756.10+1.70+51.52%1122369.53%
BX200403P000510002020-03-31 11:08AM EDT51.004.855.806.70-5.40-52.68%114112.50%
BX200403P000520002020-03-26 11:32AM EDT52.004.505.158.500.00-1033186.13%
BX200403P000530002020-03-30 12:29PM EDT53.006.707.209.400.00-242191.60%
BX200403P000540002020-03-06 4:43PM EDT54.003.307.9510.250.00--14192.38%
BX200403P000550002020-03-30 10:30AM EDT55.009.928.9511.050.00-444187.11%
BX200403P000560002020-03-04 1:37PM EDT56.0015.5010.2012.150.00-62206.06%
BX200403P000570002020-03-17 9:47AM EDT57.0020.858.7013.250.00-17224.41%
BX200403P000580002020-03-30 10:29AM EDT58.0012.2512.3514.100.00-150221.48%
BX200403P000590002020-03-12 2:56PM EDT59.0017.9013.4016.150.00-4477198.05%
BX200403P000600002020-03-11 1:36PM EDT60.0018.6013.6516.350.00-1076262.01%
BX200403P000610002020-03-25 1:47PM EDT61.0015.2914.9016.950.00-1539234.18%
BX200403P000620002020-03-16 10:33AM EDT62.0022.0013.7018.400.00-2050284.47%
BX200403P000630002020-03-05 1:31PM EDT63.005.7016.9519.000.00-115255.86%
BX200403P000640002020-03-05 2:41PM EDT64.0025.0517.7520.700.00-315326.56%
BX200403P000650002020-03-27 5:01AM EDT65.003.7615.8030.400.00--0433.79%
BX200403P000660002020-03-27 5:01AM EDT66.009.6616.7520.450.00-110.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines