$144.20
-1.25-0.86%
近くで: -
$144.30
0.100.07%
時間外: 5:03 PM EDT
Comments
Loading...
Blackstone (NYSE:BX) 株価情報, オプションチェーン
オプションチェーンは、Blackstoneの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Blackstoneの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid72.3
Ask76.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid67.3
Ask71.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid62.35
Ask66.25
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price37.45Apr 09, 2025
Change
00%
Bid57.35
Ask61.3
volume0
Intrest0
Strike
85
85
Last Price0.62Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid52.35
Ask56.3
volume0
Intrest0
Strike
90
90
Last Price0.81Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price-
Change
-
Bid47.35
Ask51.3
volume0
Intrest0
Strike
95
95
Last Price3.3Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid42.4
Ask46.25
volume0
Intrest0
Strike
100
100
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price-
Change
-
Bid37.4
Ask41.3
volume0
Intrest0
Strike
105
105
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid33.4
Ask37.35
volume0
Intrest0
Strike
109
109
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid32.4
Ask36.35
volume0
Intrest0
Strike
110
110
Last Price0.85May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid31.4
Ask34.95
volume0
Intrest0
Strike
111
111
Last Price0.87May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid30.4
Ask34.3
volume0
Intrest0
Strike
112
112
Last Price0.22May 16, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest2
Last Price-
Change
-
Bid29.35
Ask33.3
volume0
Intrest0
Strike
113
113
Last Price0.49May 16, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest1
Last Price-
Change
-
Bid28.35
Ask31.95
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid27.35
Ask31.2
volume0
Intrest0
Strike
115
115
Last Price0.3May 02, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest35
Last Price-
Change
-
Bid26.35
Ask30.3
volume0
Intrest0
Strike
116
116
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price-
Change
-
Bid25.4
Ask29
volume0
Intrest0
Strike
117
117
Last Price0.39May 19, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Last Price-
Change
-
Bid24.4
Ask28.25
volume0
Intrest0
Strike
118
118
Last Price0.41May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price29.5May 14, 2025
Change
00%
Bid23.35
Ask27.25
volume0
Intrest3
Strike
119
119
Last Price0.27May 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest10
Last Price14.5Apr 17, 2025
Change
00%
Bid22.75
Ask26.3
volume0
Intrest1
Strike
120
120
Last Price0.37May 16, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest30
Last Price-
Change
-
Bid21.55
Ask25.3
volume0
Intrest0
Strike
121
121
Last Price0.47May 19, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest11
Last Price24.2May 15, 2025
Change
00%
Bid21.05
Ask23.95
volume0
Intrest1
Strike
122
122
Last Price0.49May 19, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest4
Last Price17May 02, 2025
Change
00%
Bid19.8
Ask23.3
volume0
Intrest2
Strike
123
123
Last Price0.23May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price14.1May 02, 2025
Change
00%
Bid19
Ask22.3
volume0
Intrest1
Strike
124
124
Last Price0.24May 19, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest2
Last Price10.7May 06, 2025
Change
00%
Bid17.7
Ask21.3
volume0
Intrest4
Strike
125
125
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest53
Last Price18.6May 19, 2025
Change
00%
Bid17.15
Ask19.9
volume0
Intrest3
Strike
126
126
Last Price0.71May 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest39
Last Price-
Change
-
Bid15.55
Ask19.35
volume0
Intrest0
Strike
127
127
Last Price0.16May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Last Price18.58May 15, 2025
Change
00%
Bid15.2
Ask17.95
volume0
Intrest6
Strike
128
128
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest29
Last Price21.15May 13, 2025
Change
00%
Bid14.4
Ask16.4
volume0
Intrest8
Strike
129
129
Last Price0.21May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest13
Last Price7.4May 06, 2025
Change
00%
Bid13.5
Ask15.35
volume0
Intrest20
Strike
130
130
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest102
Last Price7.75May 07, 2025
Change
00%
Bid12.45
Ask14.5
volume0
Intrest13
Strike
131
131
Last Price0.25May 13, 2025
Change
00%
Bid0.01
Ask0.95
volume0
Intrest103
Last Price12.12May 20, 2025
Change
5.0129.25%
Bid11.45
Ask13.55
volume2
Intrest10
Strike
132
132
Last Price0.1May 19, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest117
Last Price12.5May 19, 2025
Change
00%
Bid10.55
Ask12.5
volume0
Intrest26
Strike
133
133
Last Price0.23May 14, 2025
Change
00%
Bid0.05
Ask0.28
volume0
Intrest56
Last Price12.96May 16, 2025
Change
00%
Bid9.5
Ask11.55
volume0
Intrest9
Strike
134
134
Last Price0.3May 13, 2025
Change
00%
Bid0.08
Ask0.16
volume0
Intrest47
Last Price11.97May 15, 2025
Change
00%
Bid8.6
Ask10.65
volume0
Intrest12
Strike
135
135
Last Price0.24May 20, 2025
Change
0.0741.18%
Bid0.12
Ask0.16
volume7
Intrest63
Last Price10.3May 15, 2025
Change
00%
Bid7.6
Ask9.75
volume0
Intrest13
Strike
136
136
Last Price0.25May 20, 2025
Change
0.0313.64%
Bid0.16
Ask0.86
volume1
Intrest139
Last Price7.88May 20, 2025
Change
0.768.8%
Bid6.75
Ask8.65
volume1
Intrest14
Strike
137
137
Last Price0.4May 20, 2025
Change
0.1666.67%
Bid0.24
Ask0.31
volume2
Intrest39
Last Price6.2May 08, 2025
Change
00%
Bid5.5
Ask7.15
volume0
Intrest15
Strike
138
138
Last Price0.37May 20, 2025
Change
0.1142.31%
Bid0.32
Ask0.55
volume11
Intrest457
Last Price5.27May 20, 2025
Change
1.8926.4%
Bid5.65
Ask6
volume10
Intrest1051
Strike
139
139
Last Price0.46May 20, 2025
Change
0.049.52%
Bid0.44
Ask0.53
volume34
Intrest60
Last Price4.58May 20, 2025
Change
0.9216.73%
Bid4.4
Ask6.05
volume19
Intrest97
Strike
140
140
Last Price0.65May 20, 2025
Change
0.0712.07%
Bid0.57
Ask0.79
volume39
Intrest221
Last Price5.51May 19, 2025
Change
00%
Bid2.99
Ask5.25
volume0
Intrest39
Strike
141
141
Last Price0.72May 20, 2025
Change
0.022.86%
Bid0.77
Ask1.19
volume46
Intrest78
Last Price3.5May 20, 2025
Change
0.9521.35%
Bid2.13
Ask3.55
volume5
Intrest78
Strike
142
142
Last Price1.47May 20, 2025
Change
0.6272.94%
Bid1.01
Ask1.24
volume42
Intrest97
Last Price2.62May 20, 2025
Change
1.1630.69%
Bid2.59
Ask3.1
volume3
Intrest62
Strike
143
143
Last Price1.65May 20, 2025
Change
0.3728.91%
Bid1.21
Ask1.52
volume6
Intrest93
Last Price1.8May 20, 2025
Change
1.4544.62%
Bid2.06
Ask2.2
volume172
Intrest39
Strike
144
144
Last Price2.2May 20, 2025
Change
0.6743.79%
Bid1.75
Ask1.97
volume14
Intrest18
Last Price1.63May 20, 2025
Change
0.8835.06%
Bid1.54
Ask1.79
volume99
Intrest113
Strike
145
145
Last Price2.29May 20, 2025
Change
0.2210.63%
Bid2.11
Ask2.45
volume46
Intrest152
Last Price1.21May 20, 2025
Change
0.736.65%
Bid1.1
Ask1.42
volume181
Intrest217
Strike
146
146
Last Price2.36May 19, 2025
Change
00%
Bid2.8
Ask3.15
volume0
Intrest26
Last Price0.94May 20, 2025
Change
0.5336.05%
Bid0.65
Ask1.3
volume69
Intrest231
Strike
147
147
Last Price3.35May 20, 2025
Change
0.154.29%
Bid3.45
Ask4.9
volume5
Intrest626
Last Price0.72May 20, 2025
Change
0.4840%
Bid0.5
Ask0.74
volume15
Intrest444
Strike
148
148
Last Price4.72May 20, 2025
Change
0.429.77%
Bid4.2
Ask5.6
volume4
Intrest32
Last Price0.39May 20, 2025
Change
0.6662.86%
Bid0.4
Ask0.51
volume55
Intrest254
Strike
149
149
Last Price4.8May 20, 2025
Change
0.368.11%
Bid4.05
Ask6.25
volume2
Intrest267
Last Price0.31May 20, 2025
Change
0.3553.03%
Bid0.26
Ask0.35
volume27
Intrest194
Strike
150
150
Last Price6.61May 20, 2025
Change
2.2551.61%
Bid5.1
Ask7.05
volume22
Intrest218
Last Price0.08May 20, 2025
Change
0.2273.33%
Bid0.06
Ask0.18
volume158
Intrest371
Strike
152.5
152.5
Last Price8.34May 20, 2025
Change
0.486.11%
Bid7.4
Ask9.45
volume18
Intrest20
Last Price0.08May 20, 2025
Change
0.0538.46%
Bid0.01
Ask0.15
volume8
Intrest438
Strike
155
155
Last Price10.76May 20, 2025
Change
4.3828.93%
Bid9.9
Ask11.65
volume18
Intrest18
Last Price0.17May 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest59
Strike
157.5
157.5
Last Price13.43May 20, 2025
Change
3.7221.69%
Bid11.3
Ask15.2
volume6
Intrest6
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest47
Strike
160
160
Last Price18.55May 08, 2025
Change
00%
Bid13.8
Ask17.75
volume0
Intrest0
Last Price0.25May 14, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
162.5
162.5
Last Price-
Change
-
Bid16.4
Ask20.3
volume0
Intrest0
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid18.9
Ask22.75
volume0
Intrest0
Last Price0.22May 12, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid21.3
Ask25.3
volume0
Intrest0
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Strike
170
170
Last Price-
Change
-
Bid23.75
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid26.25
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid28.8
Ask32.75
volume0
Intrest0
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
180
180
Last Price-
Change
-
Bid33.75
Ask37.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid39
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid43.9
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid48.9
Ask52.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid54
Ask57.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid59.15
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid63.75
Ask67.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved