La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0671 -0,0054 (-0,50 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 375,78 -2 659,45 (-4,50 %)
Blackstone Inc. (BX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00100000 | 2024-04-25 9:40AM EDT | 100.00 | 20.35 | 15.40 | 17.75 | 0.00 | - | - | 0 | 137.70% |
| BX240503C00103000 | 2024-04-25 9:48AM EDT | 103.00 | 17.40 | 12.40 | 15.00 | 0.00 | - | - | 0 | 63.67% |
| BX240503C00105000 | 2024-04-25 9:52AM EDT | 105.00 | 15.00 | 10.40 | 13.00 | 0.00 | - | - | 0 | 55.47% |
| BX240503C00114000 | 2024-04-19 2:07PM EDT | 114.00 | 5.60 | 3.35 | 3.60 | 0.00 | - | 1 | 0 | 42.24% |
| BX240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 5.40 | 2.65 | 2.95 | -2.15 | -28.48% | 5 | 4 | 42.29% |
| BX240503C00116000 | 2024-04-22 11:09AM EDT | 116.00 | 4.90 | 2.04 | 2.26 | 0.00 | - | - | 0 | 39.94% |
| BX240503C00117000 | 2024-04-30 3:57PM EDT | 117.00 | 1.63 | 1.58 | 1.73 | -3.87 | -70.36% | 25 | 1 | 39.33% |
| BX240503C00118000 | 2024-04-30 3:57PM EDT | 118.00 | 1.23 | 1.11 | 1.24 | -2.97 | -70.71% | 60 | 9 | 37.82% |
| BX240503C00119000 | 2024-04-30 3:57PM EDT | 119.00 | 0.82 | 0.76 | 0.90 | -2.04 | -71.33% | 286 | 30 | 37.70% |
| BX240503C00120000 | 2024-04-30 2:36PM EDT | 120.00 | 1.01 | 0.52 | 0.65 | -1.22 | -54.71% | 139 | 307 | 38.04% |
| BX240503C00121000 | 2024-04-30 3:41PM EDT | 121.00 | 0.48 | 0.31 | 0.41 | -1.16 | -70.73% | 82 | 700 | 36.72% |
| BX240503C00122000 | 2024-04-30 3:48PM EDT | 122.00 | 0.28 | 0.20 | 0.29 | -0.88 | -75.86% | 32 | 547 | 37.50% |
| BX240503C00123000 | 2024-04-30 1:00PM EDT | 123.00 | 0.15 | 0.07 | 0.18 | -0.70 | -82.35% | 116 | 305 | 37.11% |
| BX240503C00124000 | 2024-04-30 2:01PM EDT | 124.00 | 0.07 | 0.08 | 0.16 | -0.43 | -86.00% | 101 | 538 | 40.04% |
| BX240503C00125000 | 2024-04-30 2:08PM EDT | 125.00 | 0.16 | 0.03 | 0.43 | -0.25 | -60.98% | 184 | 1,341 | 56.84% |
| BX240503C00126000 | 2024-04-30 1:33PM EDT | 126.00 | 0.09 | 0.01 | 0.52 | -0.12 | -57.14% | 50 | 904 | 53.81% |
| BX240503C00127000 | 2024-04-30 1:19PM EDT | 127.00 | 0.24 | 0.01 | 0.24 | +0.07 | +41.18% | 8 | 416 | 56.54% |
| BX240503C00128000 | 2024-04-29 3:16PM EDT | 128.00 | 0.38 | 0.01 | 0.38 | +0.28 | +280.00% | 1 | 511 | 57.62% |
| BX240503C00129000 | 2024-04-30 10:44AM EDT | 129.00 | 0.06 | 0.02 | 0.43 | -0.03 | -33.33% | 9 | 350 | 63.28% |
| BX240503C00130000 | 2024-04-30 3:22PM EDT | 130.00 | 0.02 | 0.01 | 1.00 | -0.04 | -66.67% | 21 | 492 | 81.54% |
| BX240503C00131000 | 2024-04-30 3:34PM EDT | 131.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 3 | 513 | 91.55% |
| BX240503C00132000 | 2024-04-29 10:39AM EDT | 132.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 113 | 176 | 95.70% |
| BX240503C00133000 | 2024-04-26 1:32PM EDT | 133.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 16 | 61.33% |
| BX240503C00134000 | 2024-04-24 10:22AM EDT | 134.00 | 0.11 | 0.01 | 0.96 | 0.00 | - | 1 | 36 | 96.39% |
| BX240503C00135000 | 2024-04-23 11:48AM EDT | 135.00 | 0.15 | 0.01 | 0.96 | 0.00 | - | 20 | 79 | 100.10% |
| BX240503C00136000 | 2024-04-22 2:40PM EDT | 136.00 | 0.15 | 0.01 | 1.01 | 0.00 | - | 1 | 28 | 105.08% |
| BX240503C00137000 | 2024-04-24 1:16PM EDT | 137.00 | 0.51 | 0.01 | 1.01 | 0.00 | - | 1 | 84 | 108.79% |
| BX240503C00138000 | 2024-04-24 11:09AM EDT | 138.00 | 0.02 | 0.01 | 0.96 | 0.00 | - | 1 | 7 | 111.04% |
| BX240503C00139000 | 2024-04-24 1:16PM EDT | 139.00 | 0.49 | 0.01 | 1.01 | 0.00 | - | 1 | 2 | 115.92% |
| BX240503C00140000 | 2024-04-30 1:51PM EDT | 140.00 | 0.01 | 0.00 | 1.65 | -0.03 | -75.00% | 5 | 100 | 134.67% |
| BX240503C00141000 | 2024-04-30 1:50PM EDT | 141.00 | 0.01 | 0.00 | 1.47 | -1.06 | -99.07% | 4 | 1 | 134.28% |
| BX240503C00142000 | 2024-04-30 9:51AM EDT | 142.00 | 0.01 | 0.00 | 0.06 | -1.05 | -99.06% | 10 | 2 | 78.91% |
| BX240503C00143000 | 2024-04-30 9:51AM EDT | 143.00 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 215 | 68 | 108.79% |
| BX240503C00144000 | 2024-04-29 3:04PM EDT | 144.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 38 | 86.72% |
| BX240503C00145000 | 2024-04-29 11:28AM EDT | 145.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 15 | 19 | 102.73% |
| BX240503C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 81.25% |
| BX240503C00180000 | 2024-04-10 9:49AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00070000 | 2024-04-15 3:19PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 162.50% |
| BX240503P00075000 | 2024-04-17 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 137.50% |
| BX240503P00080000 | 2024-04-25 10:31AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 64 | 118.75% |
| BX240503P00085000 | 2024-04-25 1:34PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 32 | 103.13% |
| BX240503P00090000 | 2024-04-29 9:52AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 156 | 84.38% |
| BX240503P00094000 | 2024-04-30 3:16PM EDT | 94.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 407 | 252 | 80.47% |
| BX240503P00095000 | 2024-04-29 3:29PM EDT | 95.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 31 | 83.59% |
| BX240503P00096000 | 2024-04-30 2:40PM EDT | 96.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 22 | 78.13% |
| BX240503P00100000 | 2024-04-29 3:06PM EDT | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 24 | 26 | 64.84% |
| BX240503P00101000 | 2024-04-23 11:41AM EDT | 101.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | - | 240 | 102.15% |
| BX240503P00105000 | 2024-04-29 9:42AM EDT | 105.00 | 0.02 | 0.03 | 0.10 | 0.00 | - | 801 | 856 | 52.34% |
| BX240503P00108000 | 2024-04-25 2:43PM EDT | 108.00 | 0.11 | 0.07 | 0.80 | 0.00 | - | - | 3 | 62.50% |
| BX240503P00109000 | 2024-04-25 11:29AM EDT | 109.00 | 0.13 | 0.12 | 0.22 | 0.00 | - | 45 | 184 | 47.17% |
| BX240503P00110000 | 2024-04-30 3:37PM EDT | 110.00 | 0.12 | 0.19 | 0.28 | -0.04 | -25.00% | 6 | 614 | 45.22% |
| BX240503P00111000 | 2024-04-30 12:18PM EDT | 111.00 | 0.10 | 0.26 | 0.35 | 0.00 | - | 5 | 55 | 42.82% |
| BX240503P00112000 | 2024-04-30 12:57PM EDT | 112.00 | 0.20 | 0.37 | 0.47 | +0.06 | +42.86% | 4 | 142 | 41.41% |
| BX240503P00113000 | 2024-04-30 3:57PM EDT | 113.00 | 0.59 | 0.35 | 0.84 | +0.44 | +293.33% | 48 | 266 | 45.61% |
| BX240503P00114000 | 2024-04-30 3:59PM EDT | 114.00 | 0.96 | 0.60 | 0.95 | +0.71 | +284.00% | 326 | 152 | 41.31% |
| BX240503P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 1.11 | 1.02 | 1.31 | +0.87 | +362.50% | 66 | 179 | 41.65% |
| BX240503P00116000 | 2024-04-30 3:59PM EDT | 116.00 | 1.54 | 1.43 | 1.63 | +1.11 | +258.14% | 756 | 1,926 | 39.53% |
| BX240503P00117000 | 2024-04-30 3:59PM EDT | 117.00 | 2.00 | 1.91 | 2.03 | +1.43 | +250.88% | 662 | 467 | 37.50% |
| BX240503P00118000 | 2024-04-30 3:57PM EDT | 118.00 | 2.50 | 2.45 | 2.60 | +1.50 | +150.00% | 139 | 226 | 37.16% |
| BX240503P00119000 | 2024-04-30 3:55PM EDT | 119.00 | 3.00 | 3.10 | 3.25 | +1.75 | +140.00% | 43 | 339 | 36.77% |
| BX240503P00120000 | 2024-04-30 3:36PM EDT | 120.00 | 2.92 | 3.10 | 4.10 | +1.27 | +76.97% | 87 | 384 | 39.55% |
| BX240503P00121000 | 2024-04-29 3:00PM EDT | 121.00 | 1.98 | 4.45 | 5.05 | 0.00 | - | 143 | 160 | 44.14% |
| BX240503P00122000 | 2024-04-30 2:16PM EDT | 122.00 | 4.05 | 5.40 | 5.85 | +1.46 | +56.37% | 11 | 196 | 43.56% |
| BX240503P00123000 | 2024-04-30 11:43AM EDT | 123.00 | 4.35 | 6.05 | 6.95 | +1.00 | +29.85% | 60 | 156 | 51.86% |
| BX240503P00124000 | 2024-04-30 3:22PM EDT | 124.00 | 6.22 | 6.90 | 8.50 | +3.52 | +130.37% | 4 | 137 | 73.39% |
| BX240503P00125000 | 2024-04-30 3:33PM EDT | 125.00 | 7.30 | 7.65 | 9.20 | +2.55 | +53.68% | 29 | 88 | 69.92% |
| BX240503P00126000 | 2024-04-30 10:52AM EDT | 126.00 | 6.48 | 8.50 | 9.90 | -0.30 | -4.42% | 4 | 14 | 64.45% |
| BX240503P00127000 | 2024-04-29 3:23PM EDT | 127.00 | 6.79 | 9.15 | 11.35 | 0.00 | - | 2 | 49 | 84.57% |
| BX240503P00128000 | 2024-04-29 1:08PM EDT | 128.00 | 6.90 | 10.20 | 12.70 | 0.00 | - | 2 | 19 | 100.10% |
| BX240503P00129000 | 2024-04-10 9:33AM EDT | 129.00 | 6.15 | 11.15 | 14.00 | 0.00 | - | 2 | 11 | 60.64% |
| BX240503P00130000 | 2024-04-25 1:31PM EDT | 130.00 | 8.55 | 12.25 | 14.70 | 0.00 | - | 7 | 7 | 55.47% |
| BX240503P00131000 | 2024-04-04 1:14PM EDT | 131.00 | 6.05 | 13.15 | 15.70 | 0.00 | - | 12 | 12 | 51.17% |
| BX240503P00132000 | 2024-04-25 1:29PM EDT | 132.00 | 10.55 | 14.20 | 16.60 | 0.00 | - | 11 | 17 | 116.16% |
| BX240503P00133000 | 2024-03-21 12:31PM EDT | 133.00 | 6.25 | 14.40 | 15.70 | 0.00 | - | - | 1 | 0.00% |
| BX240503P00135000 | 2024-03-21 1:01PM EDT | 135.00 | 7.37 | 15.00 | 19.50 | 0.00 | - | - | 1 | 125.98% |
| BX240503P00136000 | 2024-04-04 3:03PM EDT | 136.00 | 11.70 | 18.45 | 20.20 | 0.00 | - | 5 | 2 | 118.65% |
| BX240503P00144000 | 2024-04-25 3:43PM EDT | 144.00 | 21.35 | 26.15 | 28.70 | 0.00 | - | - | 2 | 85.16% |
