BX - The Blackstone Group Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür12. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX200612C000300002020-06-05 12:38PM EDT30.0030.0027.5029.15+2.80+10.29%100142266.02%
BX200612C000460002020-05-08 10:44AM EDT46.007.6510.9514.300.00-1010194.63%
BX200612C000490002020-05-13 7:00PM EDT49.005.407.3510.650.00--0126.27%
BX200612C000500002020-06-02 3:31PM EDT50.007.886.9010.150.00-211142.09%
BX200612C000510002020-06-05 3:56PM EDT51.007.635.508.55+3.88+103.47%11101.27%
BX200612C000520002020-05-29 12:18PM EDT52.004.805.157.400.00-51083.40%
BX200612C000530002020-05-21 10:32AM EDT53.002.554.007.450.00-1047121.44%
BX200612C000540002020-06-05 12:44PM EDT54.006.002.275.75+1.05+21.21%14881.64%
BX200612C000550002020-06-05 3:07PM EDT55.004.203.604.50+0.70+20.00%1614160.69%
BX200612C000560002020-06-04 2:57PM EDT56.002.402.343.500.00-1613750.88%
BX200612C000570002020-06-05 3:51PM EDT57.002.312.112.72+0.50+27.62%9611648.54%
BX200612C000580002020-06-05 2:35PM EDT58.002.101.351.85+0.70+50.00%47077740.92%
BX200612C000590002020-06-05 3:58PM EDT59.000.960.891.10+0.31+47.69%7316234.52%
BX200612C000600002020-06-05 3:54PM EDT60.000.530.520.71+0.04+8.16%78330335.30%
BX200612C000610002020-06-05 3:51PM EDT61.000.300.170.37+0.05+20.00%15323333.40%
BX200612C000620002020-06-05 3:15PM EDT62.000.120.030.16+0.02+20.00%1012031.45%
Putsfür12. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX200612P000400002020-05-27 11:10AM EDT40.000.130.000.130.00-1012135.94%
BX200612P000430002020-05-14 12:00PM EDT43.000.950.000.350.00--1134.77%
BX200612P000440002020-06-01 3:45PM EDT44.000.050.000.070.00-12296.88%
BX200612P000450002020-05-20 10:28AM EDT45.000.320.000.000.00-512650.00%
BX200612P000460002020-05-28 1:34PM EDT46.000.160.000.150.00-11494.14%
BX200612P000470002020-05-28 10:27AM EDT47.000.140.000.160.00-1388.28%
BX200612P000480002020-06-01 9:30AM EDT48.000.100.000.420.00-210098.63%
BX200612P000490002020-05-28 3:35PM EDT49.000.200.000.000.00-95125.00%
BX200612P000500002020-06-03 10:37AM EDT50.000.070.000.100.00-20021062.11%
BX200612P000510002020-06-03 9:35AM EDT51.000.100.000.100.00-23055.86%
BX200612P000520002020-05-29 3:57PM EDT52.000.400.000.130.00-54951.95%
BX200612P000530002020-06-05 3:53PM EDT53.000.170.050.25+0.01+6.25%18254.30%
BX200612P000540002020-06-05 1:26PM EDT54.000.120.080.19-0.13-52.00%218750.00%
BX200612P000550002020-06-05 10:21AM EDT55.000.180.140.26-0.21-53.85%1035046.29%
BX200612P000560002020-06-05 1:21PM EDT56.000.200.230.37-0.40-66.67%1237643.07%
BX200612P000570002020-06-05 3:58PM EDT57.000.510.310.54-0.35-40.70%3623040.19%
BX200612P000580002020-06-05 3:51PM EDT58.000.680.610.93-0.43-38.74%4514441.90%
BX200612P000590002020-06-05 2:38PM EDT59.000.780.891.13-0.50-39.06%982333.89%
BX200612P000600002020-06-05 2:30PM EDT60.001.231.331.87-2.57-67.63%38738.87%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen