BX - The Blackstone Group Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara10 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX200710C00049000 | 2020-06-19 2:26PM EDT | 49.00 | 7.18 | 5.50 | 7.00 | 0.00 | - | 3 | 3 | 86.91% |
| BX200710C00052000 | 2020-06-23 10:24AM EDT | 52.00 | 6.25 | 3.60 | 3.85 | 0.00 | - | - | 1 | 51.17% |
| BX200710C00054000 | 2020-07-02 3:29PM EDT | 54.00 | 1.94 | 1.85 | 1.99 | -0.51 | -20.82% | 3 | 17 | 36.08% |
| BX200710C00055000 | 2020-07-02 3:34PM EDT | 55.00 | 1.30 | 1.26 | 1.38 | -0.67 | -34.01% | 12 | 44 | 36.04% |
| BX200710C00056000 | 2020-07-02 3:53PM EDT | 56.00 | 0.75 | 0.75 | 0.86 | -0.54 | -41.86% | 51 | 63 | 34.62% |
| BX200710C00057000 | 2020-07-02 3:58PM EDT | 57.00 | 0.40 | 0.50 | 0.51 | -0.44 | -52.38% | 116 | 88 | 34.28% |
| BX200710C00058000 | 2020-07-02 3:44PM EDT | 58.00 | 0.21 | 0.15 | 0.26 | -0.22 | -51.16% | 23 | 507 | 33.11% |
| BX200710C00059000 | 2020-07-02 2:55PM EDT | 59.00 | 0.11 | 0.04 | 0.13 | -0.16 | -59.26% | 45 | 923 | 33.01% |
| BX200710C00060000 | 2020-07-02 2:05PM EDT | 60.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 39 | 380 | 31.84% |
| BX200710C00061000 | 2020-07-02 11:04AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 70 | 42.58% |
| BX200710C00062000 | 2020-06-30 12:24PM EDT | 62.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 11 | 235 | 45.90% |
| BX200710C00063000 | 2020-07-01 1:35PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| BX200710C00064000 | 2020-06-29 3:13PM EDT | 64.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 35 | 51.37% |
| BX200710C00065000 | 2020-07-02 2:50PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 35 | 50.00% |
| BX200710C00066000 | 2020-06-15 3:55PM EDT | 66.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 59.38% |
| BX200710C00070000 | 2020-06-16 9:49AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 69.53% |
Ventaspara10 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX200710P00040000 | 2020-06-26 3:49PM EDT | 40.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 100 | 130 | 100.00% |
| BX200710P00045000 | 2020-06-26 10:04AM EDT | 45.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 64.84% |
| BX200710P00048000 | 2020-06-29 11:17AM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| BX200710P00049000 | 2020-07-02 2:04PM EDT | 49.00 | 0.10 | 0.00 | 0.12 | -0.38 | -79.17% | 12 | 138 | 54.69% |
| BX200710P00050000 | 2020-07-02 2:04PM EDT | 50.00 | 0.12 | 0.07 | 0.13 | -0.07 | -36.84% | 1 | 219 | 48.44% |
| BX200710P00051000 | 2020-07-02 3:26PM EDT | 51.00 | 0.15 | 0.13 | 0.25 | -0.04 | -21.05% | 83 | 127 | 49.32% |
| BX200710P00052000 | 2020-07-02 2:58PM EDT | 52.00 | 0.24 | 0.13 | 0.25 | -0.28 | -53.85% | 771 | 764 | 40.92% |
| BX200710P00053000 | 2020-07-02 2:58PM EDT | 53.00 | 0.31 | 0.22 | 0.36 | -0.04 | -11.43% | 13 | 208 | 37.31% |
| BX200710P00054000 | 2020-07-02 3:54PM EDT | 54.00 | 0.59 | 0.47 | 0.54 | +0.01 | +1.72% | 26 | 875 | 33.99% |
| BX200710P00055000 | 2020-07-02 3:58PM EDT | 55.00 | 0.94 | 0.82 | 0.88 | +0.10 | +11.90% | 182 | 717 | 32.62% |
| BX200710P00056000 | 2020-07-02 3:52PM EDT | 56.00 | 1.41 | 1.28 | 1.38 | +0.36 | +34.29% | 59 | 121 | 31.84% |
| BX200710P00057000 | 2020-07-02 1:23PM EDT | 57.00 | 1.75 | 1.75 | 1.97 | +0.08 | +4.79% | 2 | 136 | 28.86% |
| BX200710P00058000 | 2020-07-02 2:41PM EDT | 58.00 | 2.60 | 2.50 | 2.81 | +0.30 | +13.04% | 4 | 20 | 30.27% |
| BX200710P00059000 | 2020-06-25 11:33AM EDT | 59.00 | 3.40 | 1.54 | 3.85 | 0.00 | - | 2 | 27 | 39.55% |
| BX200710P00060000 | 2020-06-30 1:20PM EDT | 60.00 | 4.35 | 2.66 | 4.50 | +0.30 | +7.41% | 2 | 14 | 0.00% |
| BX200710P00061000 | 2020-06-24 12:01PM EDT | 61.00 | 6.55 | 4.85 | 5.75 | 0.00 | - | 3 | 3 | 46.09% |
© 2020 Verizon Media. Todos los derechos reservados.