BX - The Blackstone Group L.P.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara27 de abril de 2018
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX180427C00030000 | 2018-03-19 3:04PM EDT | 30.00 | 3.50 | 2.41 | 5.30 | 0.00 | - | 10 | 0 | 233.79% |
| BX180427C00030500 | 2018-04-24 1:58PM EDT | 30.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX180427C00031000 | 2018-04-19 2:24PM EDT | 31.00 | 1.25 | 0.79 | 1.90 | 0.00 | - | 25 | 541 | 50.00% |
| BX180427C00031500 | 2018-04-24 3:15PM EDT | 31.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX180427C00032000 | 2018-04-24 3:55PM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BX180427C00032500 | 2018-04-24 3:15PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| BX180427C00033000 | 2018-04-24 3:48PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| BX180427C00033500 | 2018-04-24 10:03AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BX180427C00034500 | 2018-04-17 11:22AM EDT | 34.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 100 | 134 | 54.69% |
| BX180427C00035000 | 2018-03-28 2:07PM EDT | 35.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 323 | 70.70% |
| BX180427C00035500 | 2018-04-13 10:10AM EDT | 35.50 | 0.05 | 0.00 | 0.37 | -0.01 | -16.67% | 1 | 143 | 95.12% |
| BX180427C00036000 | 2018-03-20 11:23AM EDT | 36.00 | 0.24 | 0.00 | 0.22 | 0.00 | - | 8 | 58 | 90.63% |
| BX180427C00037000 | 2018-03-13 5:19PM EDT | 37.00 | 0.21 | 0.01 | 2.21 | 0.00 | - | 8 | 8 | 233.01% |
Ventaspara27 de abril de 2018
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX180427P00026000 | 2018-03-19 10:27AM EDT | 26.00 | 0.06 | 0.00 | 0.21 | -0.28 | -82.35% | 7 | 7 | 152.34% |
| BX180427P00027000 | 2018-04-13 11:53PM EDT | 27.00 | 1.02 | 0.00 | 1.66 | 0.00 | - | 9 | 0 | 249.22% |
| BX180427P00028500 | 2018-04-13 3:05PM EDT | 28.50 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 10 | 8 | 107.42% |
| BX180427P00029000 | 2018-04-23 3:23PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BX180427P00029500 | 2018-04-17 10:12AM EDT | 29.50 | 0.10 | 0.00 | 1.26 | 0.00 | - | 5 | 81 | 146.48% |
| BX180427P00030000 | 2018-04-24 9:51AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BX180427P00030500 | 2018-04-23 9:39AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX180427P00031000 | 2018-04-24 2:32PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BX180427P00031500 | 2018-04-24 3:14PM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BX180427P00032000 | 2018-04-24 2:15PM EDT | 32.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BX180427P00032500 | 2018-04-24 1:08PM EDT | 32.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| BX180427P00033000 | 2018-04-24 3:44PM EDT | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX180427P00033500 | 2018-04-23 1:06PM EDT | 33.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX180427P00034500 | 2018-04-09 12:24PM EDT | 34.50 | 4.05 | 1.90 | 6.30 | 0.00 | - | 1 | 0 | 231.64% |
| BX180427P00035000 | 2018-04-20 10:36AM EDT | 35.00 | 2.88 | 1.99 | 3.75 | +1.10 | +61.80% | 10 | 0 | 60.55% |
