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 EDT25.0010.1010.3011.40+3.50+53.03%11267.58%
BX180720C000270002018-06-13 1:12PM EDT27.006.406.006.50+1.37+27.24%34100.00%
BX180720C000290002018-06-01 11:58PM EDT29.003.353.253.900.00-440.00%
BX180720C000300002018-07-13 12:39PM EDT30.005.305.155.35+0.45+9.28%24975.78%
BX180720C000310002018-07-13 10:04AM EDT31.004.154.054.35+0.30+7.79%6124082.62%
BX180720C000315002018-07-13 1:38PM EDT31.503.903.653.85+0.45+13.04%517256.25%
BX180720C000320002018-07-13 9:33AM EDT32.003.253.203.35+0.10+3.17%6087855.08%
BX180720C000325002018-07-09 12:52PM EDT32.502.782.662.860.00-2522059.96%
BX180720C000330002018-07-13 10:05AM EDT33.002.302.222.37+0.14+6.48%196,54752.73%
BX180720C000335002018-07-13 2:03PM EDT33.502.011.671.89+0.26+14.86%2326746.29%
BX180720C000340002018-07-13 3:50PM EDT34.001.421.321.48+0.16+12.70%4213,03244.53%
BX180720C000345002018-07-13 12:46PM EDT34.501.030.901.06+0.02+1.98%1842639.55%
BX180720C000350002018-07-13 3:14PM EDT35.000.670.590.71-0.01-1.47%963,89936.52%
BX180720C000355002018-07-13 3:36PM EDT35.500.420.340.42+0.01+2.44%681,23633.50%
BX180720C000360002018-07-13 3:59PM EDT36.000.230.190.23-0.01-4.17%2501,22632.23%
BX180720C000365002018-07-13 1:15PM EDT36.500.170.100.15+0.06+54.55%6411734.77%
BX180720C000370002018-07-13 3:39PM EDT37.000.080.050.10-0.01-11.11%35,12437.31%
BX180720C000375002018-07-10 3:55PM EDT37.500.080.000.050.00-359036.72%
BX180720C000380002018-07-06 11:55PM EDT38.000.100.060.190.00-201053.71%
Options de ventepour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BX180720P000230002018-07-06 11:55PM EDT23.000.010.000.020.00-11146.88%
BX180720P000260002018-06-08 4:24PM EDT26.000.050.000.280.00-3030163.67%
BX180720P000265002018-06-29 11:51PM EDT26.500.100.000.100.00-22127.34%
BX180720P000270002018-07-05 9:55AM EDT27.000.070.000.100.00-21120.31%
BX180720P000280002018-06-21 2:06PM EDT28.000.040.000.220.00-1016123.83%
BX180720P000290002018-07-05 10:23AM EDT29.000.050.000.180.00-15248103.52%
BX180720P000300002018-07-09 11:28AM EDT30.000.050.000.020.00-53,64660.94%
BX180720P000305002018-06-29 3:56PM EDT30.500.140.120.14-0.12-46.15%232488.67%
BX180720P000310002018-07-13 11:52AM EDT31.000.020.000.03-0.02-50.00%71,98553.13%
BX180720P000315002018-07-02 11:03AM EDT31.500.260.010.170.00-2054666.80%
BX180720P000320002018-07-13 1:09PM EDT32.000.020.010.02-0.03-60.00%81,86343.75%
BX180720P000325002018-07-13 11:00AM EDT32.500.040.000.04-0.04-50.00%326142.97%
BX180720P000330002018-07-11 3:59PM EDT33.000.140.040.070.00-111,61141.41%
BX180720P000335002018-07-13 2:52PM EDT33.500.070.060.09-0.14-66.67%127736.72%
BX180720P000340002018-07-13 3:20PM EDT34.000.150.110.15-0.08-34.78%12252934.57%
BX180720P000345002018-07-13 2:38PM EDT34.500.240.230.25-0.21-46.67%416532.62%
BX180720P000350002018-07-13 3:41PM EDT35.000.390.370.43-0.15-27.78%14960832.23%
BX180720P000355002018-07-13 1:42PM EDT35.500.600.610.69-0.22-26.83%68532.23%
BX180720P000360002018-07-13 1:54PM EDT36.000.870.821.02-0.47-35.07%107232.23%
BX180720P000365002018-07-13 11:45PM EDT36.501.551.301.440.00-23234.77%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages