BX - The Blackstone Group Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BX200417C000230002020-03-25 9:44AM EDT23.0020.0323.6528.400.00-2222530.47%
BX200417C000250002020-03-24 10:22AM EDT25.0015.4021.7026.450.00-11487.60%
BX200417C000300002020-04-09 9:43AM EDT30.0021.2517.7520.95+2.75+14.86%200544191.80%
BX200417C000330002020-03-23 12:14PM EDT33.004.1714.1518.600.00--1164.06%
BX200417C000350002020-04-09 3:42PM EDT35.0014.2513.4014.60+2.25+18.75%25282170.70%
BX200417C000360002020-03-23 1:49PM EDT36.004.2010.9015.350.00-21276.07%
BX200417C000370002020-03-23 3:44PM EDT37.003.2510.0014.300.00--56257.72%
BX200417C000380002020-03-30 10:12AM EDT38.008.589.0012.200.00-1212180.86%
BX200417C000390002020-04-09 2:31PM EDT39.0010.548.4511.30+0.73+7.44%111174.12%
BX200417C000400002020-04-09 3:33PM EDT40.009.608.509.70+2.20+29.73%15283123.93%
BX200417C000410002020-04-09 2:53PM EDT41.008.407.109.50+1.61+23.71%35478.13%
BX200417C000420002020-04-09 10:13AM EDT42.008.706.659.80+2.27+35.30%2083132.13%
BX200417C000430002020-04-09 3:43PM EDT43.006.456.007.25+1.69+35.50%117486.91%
BX200417C000440002020-04-09 3:40PM EDT44.005.604.756.55-1.80-24.32%1013177.93%
BX200417C000450002020-04-09 3:49PM EDT45.004.604.305.05+0.80+21.05%822,95668.65%
BX200417C000460002020-04-09 3:49PM EDT46.003.803.654.40+1.06+38.69%1719173.54%
BX200417C000470002020-04-09 3:56PM EDT47.003.422.673.90+1.52+80.00%24428771.09%
BX200417C000480002020-04-09 3:58PM EDT48.002.552.002.90+0.95+59.37%9524062.89%
BX200417C000490002020-04-09 3:50PM EDT49.001.801.402.51+0.47+35.34%4611864.45%
BX200417C000500002020-04-09 3:54PM EDT50.001.501.251.61+0.61+68.54%1693,27162.01%
BX200417C000510002020-04-09 3:39PM EDT51.001.100.931.13+0.41+59.42%772960.84%
BX200417C000525002020-04-09 3:58PM EDT52.500.610.570.67+0.26+74.29%1,02578060.64%
BX200417C000550002020-04-09 3:42PM EDT55.000.140.000.45-0.10-41.67%2981,52859.77%
BX200417C000575002020-04-09 3:22PM EDT57.500.120.040.29-0.01-7.69%224,55370.70%
BX200417C000600002020-04-09 3:30PM EDT60.000.040.000.15+0.02+100.00%82,16373.05%
BX200417C000625002020-04-03 12:20PM EDT62.500.050.000.380.00-4470100.98%
BX200417C000650002020-03-31 9:30AM EDT65.000.150.000.350.00-1174111.72%
BX200417C000675002020-03-09 10:07AM EDT67.500.210.000.970.00-251153.52%
BX200417C000700002020-03-26 9:39AM EDT70.000.100.000.670.00-524152.73%
BX200417C000750002020-03-02 1:00AM EDT75.000.150.003.950.00--51278.91%
BX200417C000850002020-03-26 1:55PM EDT85.000.040.001.050.00--1232.62%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BX200417P000180002020-04-06 12:05PM EDT18.000.060.000.020.00-214218250.00%
BX200417P000200002020-04-09 3:42PM EDT20.000.010.000.02-0.17-94.44%263225.00%
BX200417P000230002020-03-20 3:54PM EDT23.000.720.000.230.00-11259.38%
BX200417P000250002020-04-09 2:29PM EDT25.000.020.000.07-0.03-60.00%2216196.88%
BX200417P000300002020-04-09 3:33PM EDT30.000.040.000.10-0.04-50.00%61,110155.47%
BX200417P000320002020-03-24 3:53PM EDT32.001.140.001.770.00-15250.20%
BX200417P000330002020-04-06 3:24PM EDT33.000.140.010.720.00-1184186.33%
BX200417P000340002020-04-07 12:33PM EDT34.000.200.000.150.00-1111128.13%
BX200417P000350002020-04-09 3:50PM EDT35.000.100.010.23+0.05+100.00%191,688129.30%
BX200417P000360002020-04-09 3:55PM EDT36.000.100.050.15-0.15-60.00%100216116.41%
BX200417P000370002020-04-09 12:56PM EDT37.000.120.100.82-0.15-55.56%356151.17%
BX200417P000380002020-04-08 3:59PM EDT38.000.260.000.690.00-2664129.69%
BX200417P000390002020-04-08 1:51PM EDT39.000.230.120.92-0.17-42.50%12244134.18%
BX200417P000400002020-04-09 3:04PM EDT40.000.220.150.20-0.20-47.62%697,45792.58%
BX200417P000410002020-04-09 3:38PM EDT41.000.250.080.92-0.25-50.00%1034111.04%
BX200417P000420002020-04-09 2:49PM EDT42.000.270.100.56-0.46-63.01%4424288.38%
BX200417P000430002020-04-09 3:15PM EDT43.000.350.180.41-0.25-41.67%31875.98%
BX200417P000440002020-04-09 3:54PM EDT44.000.450.251.20-0.45-50.00%5515591.21%
BX200417P000450002020-04-09 3:50PM EDT45.000.690.550.60-0.59-46.09%2431,08772.27%
BX200417P000460002020-04-09 3:19PM EDT46.000.790.350.75-0.92-53.80%1127259.86%
BX200417P000470002020-04-09 3:48PM EDT47.001.070.691.07-1.18-52.44%651561.87%
BX200417P000480002020-04-09 2:05PM EDT48.001.410.881.50-1.09-43.60%332459.67%
BX200417P000490002020-04-09 3:45PM EDT49.001.721.332.80-6.83-79.88%37274.17%
BX200417P000500002020-04-09 3:58PM EDT50.002.131.792.49-1.04-32.81%3072,32557.81%
BX200417P000525002020-04-08 10:57AM EDT52.505.372.755.000.00-32,19457.37%
BX200417P000550002020-04-09 10:03AM EDT55.004.995.358.35-4.21-45.76%1535101.03%
BX200417P000575002020-04-07 9:30AM EDT57.508.756.8010.400.00-38079.69%
BX200417P000600002020-04-06 12:13PM EDT60.0015.009.8513.000.00-1128117.68%
BX200417P000625002020-04-07 2:48PM EDT62.5017.6511.1015.850.00-21895.70%
BX200417P000650002020-03-09 12:27PM EDT65.0026.0615.7020.400.00-125230.18%
BX200417P000675002020-03-20 3:05PM EDT67.5031.0516.0520.800.00-11110.55%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines