BX - The Blackstone Group Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 de abril de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX200417C00023000 | 2020-03-25 9:44AM EDT | 23.00 | 20.03 | 23.65 | 28.40 | 0.00 | - | 22 | 22 | 530.47% |
| BX200417C00025000 | 2020-03-24 10:22AM EDT | 25.00 | 15.40 | 21.70 | 26.45 | 0.00 | - | 1 | 1 | 487.60% |
| BX200417C00030000 | 2020-04-09 9:43AM EDT | 30.00 | 21.25 | 17.75 | 20.95 | +2.75 | +14.86% | 200 | 544 | 191.80% |
| BX200417C00033000 | 2020-03-23 12:14PM EDT | 33.00 | 4.17 | 14.15 | 18.60 | 0.00 | - | - | 1 | 164.06% |
| BX200417C00035000 | 2020-04-09 3:42PM EDT | 35.00 | 14.25 | 13.40 | 14.60 | +2.25 | +18.75% | 25 | 282 | 170.70% |
| BX200417C00036000 | 2020-03-23 1:49PM EDT | 36.00 | 4.20 | 10.90 | 15.35 | 0.00 | - | 2 | 1 | 276.07% |
| BX200417C00037000 | 2020-03-23 3:44PM EDT | 37.00 | 3.25 | 10.00 | 14.30 | 0.00 | - | - | 56 | 257.72% |
| BX200417C00038000 | 2020-03-30 10:12AM EDT | 38.00 | 8.58 | 9.00 | 12.20 | 0.00 | - | 12 | 12 | 180.86% |
| BX200417C00039000 | 2020-04-09 2:31PM EDT | 39.00 | 10.54 | 8.45 | 11.30 | +0.73 | +7.44% | 1 | 11 | 174.12% |
| BX200417C00040000 | 2020-04-09 3:33PM EDT | 40.00 | 9.60 | 8.50 | 9.70 | +2.20 | +29.73% | 15 | 283 | 123.93% |
| BX200417C00041000 | 2020-04-09 2:53PM EDT | 41.00 | 8.40 | 7.10 | 9.50 | +1.61 | +23.71% | 3 | 54 | 78.13% |
| BX200417C00042000 | 2020-04-09 10:13AM EDT | 42.00 | 8.70 | 6.65 | 9.80 | +2.27 | +35.30% | 20 | 83 | 132.13% |
| BX200417C00043000 | 2020-04-09 3:43PM EDT | 43.00 | 6.45 | 6.00 | 7.25 | +1.69 | +35.50% | 1 | 174 | 86.91% |
| BX200417C00044000 | 2020-04-09 3:40PM EDT | 44.00 | 5.60 | 4.75 | 6.55 | -1.80 | -24.32% | 10 | 131 | 77.93% |
| BX200417C00045000 | 2020-04-09 3:49PM EDT | 45.00 | 4.60 | 4.30 | 5.05 | +0.80 | +21.05% | 82 | 2,956 | 68.65% |
| BX200417C00046000 | 2020-04-09 3:49PM EDT | 46.00 | 3.80 | 3.65 | 4.40 | +1.06 | +38.69% | 17 | 191 | 73.54% |
| BX200417C00047000 | 2020-04-09 3:56PM EDT | 47.00 | 3.42 | 2.67 | 3.90 | +1.52 | +80.00% | 244 | 287 | 71.09% |
| BX200417C00048000 | 2020-04-09 3:58PM EDT | 48.00 | 2.55 | 2.00 | 2.90 | +0.95 | +59.37% | 95 | 240 | 62.89% |
| BX200417C00049000 | 2020-04-09 3:50PM EDT | 49.00 | 1.80 | 1.40 | 2.51 | +0.47 | +35.34% | 46 | 118 | 64.45% |
| BX200417C00050000 | 2020-04-09 3:54PM EDT | 50.00 | 1.50 | 1.25 | 1.61 | +0.61 | +68.54% | 169 | 3,271 | 62.01% |
| BX200417C00051000 | 2020-04-09 3:39PM EDT | 51.00 | 1.10 | 0.93 | 1.13 | +0.41 | +59.42% | 77 | 29 | 60.84% |
| BX200417C00052500 | 2020-04-09 3:58PM EDT | 52.50 | 0.61 | 0.57 | 0.67 | +0.26 | +74.29% | 1,025 | 780 | 60.64% |
| BX200417C00055000 | 2020-04-09 3:42PM EDT | 55.00 | 0.14 | 0.00 | 0.45 | -0.10 | -41.67% | 298 | 1,528 | 59.77% |
| BX200417C00057500 | 2020-04-09 3:22PM EDT | 57.50 | 0.12 | 0.04 | 0.29 | -0.01 | -7.69% | 22 | 4,553 | 70.70% |
| BX200417C00060000 | 2020-04-09 3:30PM EDT | 60.00 | 0.04 | 0.00 | 0.15 | +0.02 | +100.00% | 8 | 2,163 | 73.05% |
| BX200417C00062500 | 2020-04-03 12:20PM EDT | 62.50 | 0.05 | 0.00 | 0.38 | 0.00 | - | 4 | 470 | 100.98% |
| BX200417C00065000 | 2020-03-31 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 174 | 111.72% |
| BX200417C00067500 | 2020-03-09 10:07AM EDT | 67.50 | 0.21 | 0.00 | 0.97 | 0.00 | - | 2 | 51 | 153.52% |
| BX200417C00070000 | 2020-03-26 9:39AM EDT | 70.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 5 | 24 | 152.73% |
| BX200417C00075000 | 2020-03-02 1:00AM EDT | 75.00 | 0.15 | 0.00 | 3.95 | 0.00 | - | - | 51 | 278.91% |
| BX200417C00085000 | 2020-03-26 1:55PM EDT | 85.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | - | 1 | 232.62% |
Ventaspara17 de abril de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX200417P00018000 | 2020-04-06 12:05PM EDT | 18.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 214 | 218 | 250.00% |
| BX200417P00020000 | 2020-04-09 3:42PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.17 | -94.44% | 2 | 63 | 225.00% |
| BX200417P00023000 | 2020-03-20 3:54PM EDT | 23.00 | 0.72 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 259.38% |
| BX200417P00025000 | 2020-04-09 2:29PM EDT | 25.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 2 | 216 | 196.88% |
| BX200417P00030000 | 2020-04-09 3:33PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 6 | 1,110 | 155.47% |
| BX200417P00032000 | 2020-03-24 3:53PM EDT | 32.00 | 1.14 | 0.00 | 1.77 | 0.00 | - | 1 | 5 | 250.20% |
| BX200417P00033000 | 2020-04-06 3:24PM EDT | 33.00 | 0.14 | 0.01 | 0.72 | 0.00 | - | 1 | 184 | 186.33% |
| BX200417P00034000 | 2020-04-07 12:33PM EDT | 34.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 128.13% |
| BX200417P00035000 | 2020-04-09 3:50PM EDT | 35.00 | 0.10 | 0.01 | 0.23 | +0.05 | +100.00% | 19 | 1,688 | 129.30% |
| BX200417P00036000 | 2020-04-09 3:55PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 100 | 216 | 116.41% |
| BX200417P00037000 | 2020-04-09 12:56PM EDT | 37.00 | 0.12 | 0.10 | 0.82 | -0.15 | -55.56% | 3 | 56 | 151.17% |
| BX200417P00038000 | 2020-04-08 3:59PM EDT | 38.00 | 0.26 | 0.00 | 0.69 | 0.00 | - | 26 | 64 | 129.69% |
| BX200417P00039000 | 2020-04-08 1:51PM EDT | 39.00 | 0.23 | 0.12 | 0.92 | -0.17 | -42.50% | 12 | 244 | 134.18% |
| BX200417P00040000 | 2020-04-09 3:04PM EDT | 40.00 | 0.22 | 0.15 | 0.20 | -0.20 | -47.62% | 69 | 7,457 | 92.58% |
| BX200417P00041000 | 2020-04-09 3:38PM EDT | 41.00 | 0.25 | 0.08 | 0.92 | -0.25 | -50.00% | 10 | 34 | 111.04% |
| BX200417P00042000 | 2020-04-09 2:49PM EDT | 42.00 | 0.27 | 0.10 | 0.56 | -0.46 | -63.01% | 44 | 242 | 88.38% |
| BX200417P00043000 | 2020-04-09 3:15PM EDT | 43.00 | 0.35 | 0.18 | 0.41 | -0.25 | -41.67% | 3 | 18 | 75.98% |
| BX200417P00044000 | 2020-04-09 3:54PM EDT | 44.00 | 0.45 | 0.25 | 1.20 | -0.45 | -50.00% | 55 | 155 | 91.21% |
| BX200417P00045000 | 2020-04-09 3:50PM EDT | 45.00 | 0.69 | 0.55 | 0.60 | -0.59 | -46.09% | 243 | 1,087 | 72.27% |
| BX200417P00046000 | 2020-04-09 3:19PM EDT | 46.00 | 0.79 | 0.35 | 0.75 | -0.92 | -53.80% | 112 | 72 | 59.86% |
| BX200417P00047000 | 2020-04-09 3:48PM EDT | 47.00 | 1.07 | 0.69 | 1.07 | -1.18 | -52.44% | 65 | 15 | 61.87% |
| BX200417P00048000 | 2020-04-09 2:05PM EDT | 48.00 | 1.41 | 0.88 | 1.50 | -1.09 | -43.60% | 33 | 24 | 59.67% |
| BX200417P00049000 | 2020-04-09 3:45PM EDT | 49.00 | 1.72 | 1.33 | 2.80 | -6.83 | -79.88% | 37 | 2 | 74.17% |
| BX200417P00050000 | 2020-04-09 3:58PM EDT | 50.00 | 2.13 | 1.79 | 2.49 | -1.04 | -32.81% | 307 | 2,325 | 57.81% |
| BX200417P00052500 | 2020-04-08 10:57AM EDT | 52.50 | 5.37 | 2.75 | 5.00 | 0.00 | - | 3 | 2,194 | 57.37% |
| BX200417P00055000 | 2020-04-09 10:03AM EDT | 55.00 | 4.99 | 5.35 | 8.35 | -4.21 | -45.76% | 1 | 535 | 101.03% |
| BX200417P00057500 | 2020-04-07 9:30AM EDT | 57.50 | 8.75 | 6.80 | 10.40 | 0.00 | - | 3 | 80 | 79.69% |
| BX200417P00060000 | 2020-04-06 12:13PM EDT | 60.00 | 15.00 | 9.85 | 13.00 | 0.00 | - | 1 | 128 | 117.68% |
| BX200417P00062500 | 2020-04-07 2:48PM EDT | 62.50 | 17.65 | 11.10 | 15.85 | 0.00 | - | 2 | 18 | 95.70% |
| BX200417P00065000 | 2020-03-09 12:27PM EDT | 65.00 | 26.06 | 15.70 | 20.40 | 0.00 | - | 1 | 25 | 230.18% |
| BX200417P00067500 | 2020-03-20 3:05PM EDT | 67.50 | 31.05 | 16.05 | 20.80 | 0.00 | - | 1 | 1 | 110.55% |
© 2020 Verizon Media. Todos los derechos reservados.