La bourse ferme dans 1 h 3 min
CAC 40
8 162,64 -25,85 (-0,32 %) Euro Stoxx 50
5 058,63 -13,82 (-0,27 %) Dow Jones
39 898,63 +29,25 (+0,07 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 405,90 +20,40 (+0,86 %) Bitcoin EUR
60 973,90 +291,71 (+0,48 %)
Blackstone Inc. (BX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Prix d’exercice:110.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00110000 | 2024-05-17 10:05AM EDT | 2024-05-17 | 16.25 | 15.95 | 16.45 | +2.30 | +16.49% | 3 | 15 | 96.88% |
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 2024-05-24 | 9.40 | 15.55 | 16.80 | 0.00 | - | 5 | 3 | 64.21% |
| BX240531C00110000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 8.50 | 16.15 | 16.75 | 0.00 | - | 1 | 3 | 45.31% |
| BX240607C00110000 | 2024-05-01 9:50AM EDT | 2024-06-07 | 9.00 | 16.30 | 17.05 | 0.00 | - | - | 1 | 44.24% |
| BX240621C00110000 | 2024-05-16 9:58AM EDT | 2024-06-21 | 20.81 | 16.75 | 17.40 | 0.00 | - | 2 | 1,785 | 39.45% |
| BX240719C00110000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 15.76 | 17.95 | 18.25 | 0.00 | - | 4 | 35 | 36.77% |
| BX240816C00110000 | 2024-05-07 9:41AM EDT | 2024-08-16 | 15.20 | 18.25 | 19.00 | 0.00 | - | 2 | 3 | 35.21% |
| BX240920C00110000 | 2024-05-15 2:24PM EDT | 2024-09-20 | 23.57 | 18.80 | 19.85 | 0.00 | - | 1 | 188 | 34.01% |
| BX241018C00110000 | 2024-05-15 12:51PM EDT | 2024-10-18 | 23.75 | 19.75 | 21.00 | 0.00 | - | 19 | 332 | 35.44% |
| BX241115C00110000 | 2024-03-21 2:04PM EDT | 2024-11-15 | 27.65 | 15.10 | 18.05 | 0.00 | - | 4 | 156 | 20.80% |
| BX241220C00110000 | 2024-05-15 3:03PM EDT | 2024-12-20 | 26.05 | 21.85 | 22.55 | 0.00 | - | 1 | 49 | 34.89% |
| BX250117C00110000 | 2024-05-02 10:08AM EDT | 2025-01-17 | 16.80 | 22.90 | 23.45 | 0.00 | - | 110 | 3,195 | 35.51% |
| BX250321C00110000 | 2024-05-14 2:00PM EDT | 2025-03-21 | 23.25 | 23.05 | 25.30 | 0.00 | - | 1 | 30 | 36.46% |
| BX250620C00110000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 28.36 | 25.30 | 28.45 | 0.00 | - | 1 | 306 | 39.03% |
| BX251219C00110000 | 2024-04-25 1:17PM EDT | 2025-12-19 | 26.60 | 26.75 | 30.90 | 0.00 | - | 8 | 118 | 36.80% |
| BX260116C00110000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 32.00 | 28.15 | 31.15 | 0.00 | - | 3 | 55 | 36.38% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00110000 | 2024-05-17 9:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 5 | 5,381 | 96.88% |
| BX240524P00110000 | 2024-05-13 11:50AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.75 | 0.00 | - | 1 | 232 | 65.23% |
| BX240531P00110000 | 2024-05-16 11:55AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.75 | 0.00 | - | 3 | 135 | 56.89% |
| BX240607P00110000 | 2024-05-14 3:42PM EDT | 2024-06-07 | 0.21 | 0.01 | 0.50 | 0.00 | - | 10 | 5 | 42.09% |
| BX240614P00110000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 0.44 | 0.01 | 1.21 | 0.00 | - | 22 | 16 | 47.44% |
| BX240621P00110000 | 2024-05-17 9:46AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.33 | +0.06 | +30.00% | 3 | 14,318 | 29.79% |
| BX240628P00110000 | 2024-05-15 1:58PM EDT | 2024-06-28 | 0.28 | 0.34 | 0.54 | 0.00 | - | 2 | 3 | 30.71% |
| BX240719P00110000 | 2024-05-16 2:40PM EDT | 2024-07-19 | 0.71 | 0.92 | 1.02 | 0.00 | - | 3 | 2,680 | 30.23% |
| BX240816P00110000 | 2024-05-15 2:40PM EDT | 2024-08-16 | 1.19 | 1.68 | 1.81 | 0.00 | - | 88 | 679 | 30.71% |
| BX240920P00110000 | 2024-05-16 11:55AM EDT | 2024-09-20 | 2.00 | 2.41 | 2.68 | 0.00 | - | 38 | 1,440 | 30.59% |
| BX241018P00110000 | 2024-05-16 1:13PM EDT | 2024-10-18 | 2.57 | 3.10 | 3.25 | 0.00 | - | 1 | 1,036 | 30.15% |
| BX241115P00110000 | 2024-05-15 10:35AM EDT | 2024-11-15 | 3.70 | 4.05 | 5.00 | 0.00 | - | 128 | 367 | 34.23% |
| BX241220P00110000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 4.04 | 4.35 | 5.15 | 0.00 | - | 1 | 737 | 31.85% |
| BX250117P00110000 | 2024-05-16 2:00PM EDT | 2025-01-17 | 5.37 | 5.10 | 5.50 | +0.57 | +11.87% | 1 | 3,231 | 31.05% |
| BX250321P00110000 | 2024-05-15 2:03PM EDT | 2025-03-21 | 5.50 | 6.35 | 7.05 | 0.00 | - | 2 | 154 | 31.82% |
| BX250620P00110000 | 2024-05-16 2:44PM EDT | 2025-06-20 | 7.50 | 7.90 | 8.60 | 0.00 | - | 44 | 767 | 31.49% |
| BX251219P00110000 | 2024-05-15 1:04PM EDT | 2025-12-19 | 9.75 | 10.55 | 13.05 | 0.00 | - | 14 | 108 | 34.28% |
| BX260116P00110000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 10.30 | 10.60 | 11.45 | 0.00 | - | 4 | 853 | 30.64% |
