BX - The Blackstone Group Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BX200221C000400002020-01-31 12:05PM EST40.0019.9021.6523.550.00-10380.86%
BX200221C000450002020-02-06 3:27PM EST45.0019.2016.5518.650.00-480311.13%
BX200221C000500002020-02-14 9:30AM EST50.0013.0011.3014.850.00-212174.22%
BX200221C000525002020-02-07 3:04PM EST52.5010.009.5011.050.00-11190.43%
BX200221C000550002020-02-18 1:13PM EST55.007.207.358.300.00-31176.56%
BX200221C000560002020-01-27 10:02AM EST56.005.066.557.250.00-1082.23%
BX200221C000570002020-02-10 3:25PM EST57.006.955.906.300.00-2293.36%
BX200221C000575002020-02-14 2:41PM EST57.505.365.355.800.00-247585.16%
BX200221C000580002020-02-18 3:07PM EST58.004.144.855.300.00-71879.10%
BX200221C000590002020-02-06 3:34PM EST59.003.804.004.250.00-1170.70%
BX200221C000595002020-02-13 1:19PM EST59.503.602.693.750.00---72.56%
BX200221C000600002020-02-19 9:44AM EST60.002.782.363.25+0.56+25.23%1515265.63%
BX200221C000610002020-02-14 1:18PM EST61.001.811.522.300.00-26353.91%
BX200221C000615002020-02-18 2:32PM EST61.500.911.401.820.00-52347.17%
BX200221C000620002020-02-19 9:44AM EST62.001.001.231.28+0.45+81.82%4375836.91%
BX200221C000625002020-02-19 10:58AM EST62.500.700.670.71+0.35+100.00%942,50124.71%
BX200221C000630002020-02-19 10:01AM EST63.000.610.610.63+0.41+205.00%1292,26332.32%
BX200221C000635002020-02-19 11:05AM EST63.500.220.360.25+0.11+100.00%7216923.44%
BX200221C000640002020-02-19 9:56AM EST64.000.200.190.21+0.16+400.00%1041,95428.13%
BX200221C000645002020-02-19 9:44AM EST64.500.050.100.11+0.02+66.67%676527.34%
BX200221C000650002020-02-18 3:36PM EST65.000.030.050.06+0.01+50.00%23,84527.54%
BX200221C000655002020-02-18 1:31PM EST65.500.020.000.090.00-11230935.55%
BX200221C000660002020-02-19 9:54AM EST66.000.030.020.110.00-113442.19%
BX200221C000665002020-02-18 1:45PM EST66.500.020.040.050.00-711139.06%
BX200221C000670002020-02-12 12:04PM EST67.000.04-0.030.00--11139.06%
BX200221C000675002020-02-12 2:13PM EST67.500.04-0.020.00---39.84%
BX200221C000680002020-02-10 10:04AM EST68.000.08-0.080.00---55.66%
BX200221C000690002020-02-11 11:39AM EST69.000.03-0.060.00---60.16%
BX200221C000700002020-02-14 3:40PM EST70.000.020.010.020.00-23,14653.91%
BX200221C000705002020-02-11 3:11PM EST70.500.06-0.020.00---59.38%
BX200221C000750002020-02-04 3:37PM EST75.000.050.000.020.00-2015878.13%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BX200221P000350002020-01-21 9:53AM EST35.000.020.000.010.00--77225.00%
BX200221P000400002019-12-26 11:37AM EST40.000.040.000.040.00--0201.56%
BX200221P000450002020-01-09 3:44PM EST45.000.020.000.010.00--0131.25%
BX200221P000500002020-02-14 3:40PM EST50.000.010.000.010.00-511393.75%
BX200221P000520002020-02-03 9:41AM EST52.000.070.000.010.00-22478.13%
BX200221P000525002020-02-14 3:35PM EST52.500.020.000.010.00-201,11375.00%
BX200221P000530002020-01-31 10:00AM EST53.000.060.000.010.00-131971.88%
BX200221P000540002020-02-06 11:24AM EST54.000.050.000.010.00-77364.06%
BX200221P000550002020-02-14 12:49PM EST55.000.010.000.020.00-12,46062.50%
BX200221P000560002020-02-04 11:45AM EST56.000.090.000.000.00-443125.00%
BX200221P000570002020-02-11 9:30AM EST57.000.270.000.100.00-146060.16%
BX200221P000575002020-02-18 9:38AM EST57.500.020.000.110.00-183156.64%
BX200221P000580002020-02-12 10:25AM EST58.000.030.020.110.00-115,14253.91%
BX200221P000585002020-02-18 11:05AM EST58.500.01-0.07-0.05-83.33%1-50.00%
BX200221P000590002020-02-18 1:52PM EST59.000.050.020.060.00-540443.75%
BX200221P000595002020-02-18 11:51AM EST59.500.040.030.040.00-1360135.55%
BX200221P000600002020-02-18 2:53PM EST60.000.100.000.040.00-2131,67131.25%
BX200221P000605002020-02-18 1:47PM EST60.500.150.020.050.00-39618327.93%
BX200221P000610002020-02-19 9:54AM EST61.000.050.050.06-0.16-76.19%2345424.22%
BX200221P000615002020-02-19 9:49AM EST61.500.110.080.09-0.23-67.65%517521.49%
BX200221P000620002020-02-19 9:54AM EST62.000.180.150.16-0.37-67.27%4691519.73%
BX200221P000625002020-02-19 10:03AM EST62.500.270.260.28-0.57-67.86%521,23317.87%
BX200221P000630002020-02-19 10:50AM EST63.000.530.580.60-0.67-55.83%3565921.19%
BX200221P000635002020-02-19 9:55AM EST63.500.730.700.75-0.80-52.29%2010110.16%
BX200221P000640002020-02-18 10:53AM EST64.001.271.001.090.00-161490.00%
BX200221P000645002020-02-19 9:33AM EST64.502.011.371.73-0.53-20.87%63215.63%
BX200221P000650002020-02-13 2:11PM EST65.002.181.792.500.00-2116544.63%
BX200221P000655002020-02-12 10:43AM EST65.501.962.262.800.00---34.38%
BX200221P000660002020-02-11 9:45AM EST66.001.892.773.050.00---0.00%
BX200221P000690002020-02-13 1:19PM EST69.006.005.706.250.00---53.13%
BX200221P000695002020-02-13 1:19PM EST69.506.506.056.700.00--00.00%
BX200221P000700002020-02-07 10:06AM EST70.006.557.107.300.00-3571.09%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines