BX - The Blackstone Group L.P.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BX180720C000250002018-07-06 9:40AM EDT25.0010.1010.2510.45+10.10+100.00%110.00%
BX180720C000270002018-06-13 1:12PM EDT27.006.408.258.55+6.40+100.00%34440.00%
BX180720C000290002018-06-01 11:58PM EDT29.003.356.256.45+3.35+100.00%440.00%
BX180720C000300002018-07-13 12:39PM EDT30.005.305.305.45+5.30+100.00%2490.00%
BX180720C000310002018-07-19 10:12AM EDT31.004.904.554.80-0.57-10.42%1235103.91%
BX180720C000315002018-07-19 10:09AM EDT31.504.354.054.25+0.20+4.82%117276.56%
BX180720C000320002018-07-19 10:45AM EDT32.003.503.503.75-0.85-19.54%11852107.81%
BX180720C000325002018-07-19 3:48PM EDT32.503.233.053.25-0.22-6.38%121659.38%
BX180720C000330002018-07-19 3:39PM EDT33.002.702.562.73-0.78-22.41%1676,32779.30%
BX180720C000335002018-07-19 3:37PM EDT33.502.332.012.26+0.13+5.91%426473.44%
BX180720C000340002018-07-19 3:56PM EDT34.001.661.581.67-0.73-30.54%1,4919,53541.80%
BX180720C000345002018-07-19 1:18PM EDT34.501.221.071.26-0.61-33.33%337147.66%
BX180720C000350002018-07-19 3:16PM EDT35.000.760.620.77-0.62-44.93%913,37434.96%
BX180720C000355002018-07-19 3:56PM EDT35.500.310.280.36-0.69-69.00%3751,41027.15%
BX180720C000360002018-07-19 3:33PM EDT36.000.120.100.12-0.55-82.09%1,1753,76724.81%
BX180720C000365002018-07-19 3:22PM EDT36.500.030.030.06-0.36-92.31%4492,98330.47%
BX180720C000370002018-07-19 2:07PM EDT37.000.020.010.03-0.22-91.67%10,3045,24734.77%
BX180720C000375002018-07-19 9:36AM EDT37.500.100.000.01-0.04-28.57%152,29435.94%
BX180720C000380002018-07-19 9:31AM EDT38.000.080.000.04-0.02-20.00%21,04156.25%
BX180720C000385002018-07-19 6:27PM EDT38.500.110.000.010.00-11850.00%
Options de ventepour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BX180720P000230002018-07-05 10:03AM EDT23.000.010.000.02+0.01+100.00%11237.50%
BX180720P000260002018-06-08 4:24PM EDT26.000.050.000.02+0.05+100.00%3030175.00%
BX180720P000265002018-06-29 3:59PM EDT26.500.100.000.02+0.10+100.00%24165.63%
BX180720P000270002018-07-05 9:55AM EDT27.000.070.000.02+0.07+100.00%21156.25%
BX180720P000280002018-06-21 2:06PM EDT28.000.040.000.02+0.04+100.00%1016137.50%
BX180720P000290002018-07-05 10:23AM EDT29.000.050.000.03+0.05+100.00%15248126.56%
BX180720P000300002018-07-09 11:28AM EDT30.000.050.000.03+0.05+100.00%53,646109.38%
BX180720P000305002018-07-16 12:46PM EDT30.500.030.000.03+0.03+21.43%632498.44%
BX180720P000310002018-07-17 11:07AM EDT31.000.010.000.020.00-361,97884.38%
BX180720P000315002018-07-18 10:23AM EDT31.500.030.000.030.00-20066181.25%
BX180720P000320002018-07-18 10:28AM EDT32.000.030.000.030.00-31,81371.88%
BX180720P000325002018-07-18 3:45PM EDT32.500.030.000.030.00-1,0001,22964.06%
BX180720P000330002018-07-17 1:14PM EDT33.000.030.010.030.00-41,60957.03%
BX180720P000335002018-07-18 1:07PM EDT33.500.030.000.030.00-39051.56%
BX180720P000340002018-07-19 12:04PM EDT34.000.020.010.03-0.02-50.00%6169341.80%
BX180720P000345002018-07-19 3:49PM EDT34.500.010.000.04-0.07-87.50%4236933.59%
BX180720P000350002018-07-19 2:59PM EDT35.000.050.020.07-0.06-54.55%2292,18026.95%
BX180720P000355002018-07-19 3:47PM EDT35.500.140.120.20-0.08-36.36%4591,36525.20%
BX180720P000360002018-07-19 2:32PM EDT36.000.280.360.53-0.08-22.22%2201,67730.08%
BX180720P000365002018-07-19 1:54PM EDT36.500.620.831.02+0.05+8.77%11512044.14%
BX180720P000370002018-07-19 6:28PM EDT37.000.891.221.470.00-466650.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages