La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 351,46 +1 285,90 (+2,14 %)
Blackstone Inc. (BX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00075000 | 2024-05-08 3:23PM EDT | 75.00 | 45.07 | 48.75 | 52.35 | 0.00 | - | - | 2 | 266.02% |
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 9.40 | 14.80 | 16.90 | 0.00 | - | 5 | 3 | 53.61% |
| BX240524C00113000 | 2024-04-22 10:23AM EDT | 113.00 | 7.90 | 12.05 | 13.55 | 0.00 | - | - | 1 | 67.58% |
| BX240524C00115000 | 2024-05-06 9:54AM EDT | 115.00 | 6.55 | 10.15 | 11.55 | 0.00 | - | 1 | 14 | 59.72% |
| BX240524C00116000 | 2024-05-08 3:23PM EDT | 116.00 | 5.40 | 9.25 | 11.05 | 0.00 | - | - | 2 | 66.21% |
| BX240524C00117000 | 2024-05-17 10:03AM EDT | 117.00 | 9.65 | 8.30 | 9.50 | +4.10 | +73.87% | 5 | 7 | 50.73% |
| BX240524C00118000 | 2024-05-13 1:10PM EDT | 118.00 | 5.40 | 6.75 | 8.35 | 0.00 | - | 21 | 34 | 43.46% |
| BX240524C00119000 | 2024-05-14 1:26PM EDT | 119.00 | 6.30 | 6.65 | 7.70 | 0.00 | - | 1 | 12 | 46.58% |
| BX240524C00120000 | 2024-05-17 1:53PM EDT | 120.00 | 5.30 | 5.80 | 7.15 | +1.25 | +30.86% | 30 | 38 | 50.10% |
| BX240524C00121000 | 2024-05-17 11:45AM EDT | 121.00 | 4.56 | 4.35 | 6.20 | -3.51 | -43.49% | 3 | 54 | 46.14% |
| BX240524C00122000 | 2024-05-17 2:58PM EDT | 122.00 | 3.74 | 3.45 | 4.40 | -3.93 | -51.24% | 45 | 46 | 28.27% |
| BX240524C00123000 | 2024-05-17 3:28PM EDT | 123.00 | 3.20 | 3.30 | 3.60 | -2.75 | -46.22% | 31 | 97 | 27.05% |
| BX240524C00124000 | 2024-05-17 3:56PM EDT | 124.00 | 2.62 | 2.67 | 2.78 | -2.77 | -51.39% | 42 | 156 | 24.76% |
| BX240524C00125000 | 2024-05-17 3:59PM EDT | 125.00 | 2.07 | 2.03 | 2.14 | -2.15 | -50.95% | 136 | 245 | 24.12% |
| BX240524C00126000 | 2024-05-17 3:59PM EDT | 126.00 | 1.55 | 1.49 | 1.57 | -1.83 | -54.14% | 128 | 354 | 23.27% |
| BX240524C00127000 | 2024-05-17 3:59PM EDT | 127.00 | 1.05 | 1.02 | 1.12 | -1.90 | -64.41% | 800 | 830 | 22.83% |
| BX240524C00128000 | 2024-05-17 3:49PM EDT | 128.00 | 0.73 | 0.69 | 0.79 | -1.38 | -65.40% | 95 | 473 | 22.80% |
| BX240524C00129000 | 2024-05-17 3:59PM EDT | 129.00 | 0.47 | 0.47 | 0.52 | -0.98 | -67.59% | 98 | 488 | 22.44% |
| BX240524C00130000 | 2024-05-17 3:55PM EDT | 130.00 | 0.28 | 0.28 | 0.35 | -1.11 | -79.86% | 327 | 365 | 22.66% |
| BX240524C00131000 | 2024-05-17 3:44PM EDT | 131.00 | 0.17 | 0.16 | 0.20 | -0.97 | -85.09% | 113 | 194 | 21.97% |
| BX240524C00132000 | 2024-05-17 3:29PM EDT | 132.00 | 0.10 | 0.09 | 0.14 | -0.43 | -81.13% | 47 | 163 | 22.75% |
| BX240524C00133000 | 2024-05-17 3:00PM EDT | 133.00 | 0.10 | 0.06 | 0.10 | -0.40 | -80.00% | 27 | 120 | 23.63% |
| BX240524C00134000 | 2024-05-17 3:49PM EDT | 134.00 | 0.06 | 0.04 | 0.28 | -0.24 | -80.00% | 13 | 116 | 33.01% |
| BX240524C00135000 | 2024-05-17 1:50PM EDT | 135.00 | 0.05 | 0.02 | 0.06 | -0.24 | -82.76% | 24 | 102 | 25.88% |
| BX240524C00136000 | 2024-05-16 1:55PM EDT | 136.00 | 0.15 | 0.01 | 0.44 | 0.00 | - | 6 | 229 | 43.31% |
| BX240524C00137000 | 2024-05-17 10:44AM EDT | 137.00 | 0.05 | 0.02 | 0.61 | -0.04 | -44.44% | 3 | 32 | 50.68% |
| BX240524C00138000 | 2024-05-17 9:45AM EDT | 138.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 38 | 56.79% |
| BX240524C00139000 | 2024-05-15 2:37PM EDT | 139.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 6 | 10 | 56.15% |
| BX240524C00140000 | 2024-04-26 11:49AM EDT | 140.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 2 | 34 | 53.27% |
| BX240524C00141000 | 2024-04-19 1:48PM EDT | 141.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 54.64% |
| BX240524C00142000 | 2024-04-16 3:18PM EDT | 142.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.13% |
| BX240524C00143000 | 2024-04-24 11:26AM EDT | 143.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 59.57% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 145.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 73.14% |
| BX240524C00150000 | 2024-04-18 12:35PM EDT | 150.00 | 0.06 | 0.00 | 2.07 | 0.00 | - | 3 | 5 | 97.07% |
| BX240524C00155000 | 2024-04-09 11:54AM EDT | 155.00 | 0.36 | 0.01 | 1.27 | 0.00 | - | - | 7 | 96.97% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00075000 | 2024-05-09 12:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 112.50% |
| BX240524P00090000 | 2024-05-17 11:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 2 | 2 | 75.00% |
| BX240524P00095000 | 2024-05-17 12:57PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 14 | 68.75% |
| BX240524P00100000 | 2024-05-17 9:59AM EDT | 100.00 | 0.02 | 0.00 | 0.34 | -0.06 | -75.00% | 25 | 10 | 83.11% |
| BX240524P00105000 | 2024-05-17 9:52AM EDT | 105.00 | 0.02 | 0.01 | 0.17 | -0.08 | -80.00% | 25 | 110 | 60.94% |
| BX240524P00106000 | 2024-05-01 3:24PM EDT | 106.00 | 0.24 | 0.00 | 1.29 | 0.00 | - | - | 412 | 87.01% |
| BX240524P00107000 | 2024-04-29 2:17PM EDT | 107.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 1 | 81.74% |
| BX240524P00108000 | 2024-05-09 1:41PM EDT | 108.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 2 | 132 | 50.59% |
| BX240524P00109000 | 2024-05-13 9:30AM EDT | 109.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 66.21% |
| BX240524P00110000 | 2024-05-13 11:50AM EDT | 110.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 232 | 53.32% |
| BX240524P00111000 | 2024-05-09 3:11PM EDT | 111.00 | 0.18 | 0.00 | 1.31 | 0.00 | - | 20 | 26 | 68.99% |
| BX240524P00112000 | 2024-05-13 9:30AM EDT | 112.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 2 | 59 | 42.58% |
| BX240524P00113000 | 2024-05-14 2:41PM EDT | 113.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 16 | 46 | 52.88% |
| BX240524P00114000 | 2024-05-15 2:36PM EDT | 114.00 | 0.03 | 0.01 | 1.32 | 0.00 | - | 5 | 163 | 58.20% |
| BX240524P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 1 | 454 | 39.55% |
| BX240524P00116000 | 2024-05-15 1:55PM EDT | 116.00 | 0.12 | 0.01 | 1.00 | 0.00 | - | 146 | 227 | 58.45% |
| BX240524P00117000 | 2024-05-17 2:39PM EDT | 117.00 | 0.10 | 0.05 | 0.47 | +0.03 | +42.86% | 41 | 79 | 42.04% |
| BX240524P00118000 | 2024-05-17 3:35PM EDT | 118.00 | 0.13 | 0.07 | 0.14 | +0.07 | +116.67% | 31 | 130 | 27.93% |
| BX240524P00119000 | 2024-05-16 9:30AM EDT | 119.00 | 0.20 | 0.12 | 0.17 | +0.15 | +300.00% | 2 | 259 | 26.17% |
| BX240524P00120000 | 2024-05-17 3:32PM EDT | 120.00 | 0.23 | 0.17 | 0.23 | +0.14 | +155.56% | 9 | 190 | 24.95% |
| BX240524P00121000 | 2024-05-17 3:44PM EDT | 121.00 | 0.31 | 0.25 | 0.32 | +0.16 | +106.67% | 14 | 1,103 | 23.98% |
| BX240524P00122000 | 2024-05-17 3:47PM EDT | 122.00 | 0.46 | 0.40 | 0.46 | +0.24 | +109.09% | 188 | 146 | 23.24% |
| BX240524P00123000 | 2024-05-17 2:31PM EDT | 123.00 | 0.78 | 0.59 | 0.62 | +0.48 | +160.00% | 288 | 3,684 | 22.02% |
| BX240524P00124000 | 2024-05-17 3:49PM EDT | 124.00 | 0.98 | 0.83 | 0.91 | +0.52 | +113.04% | 37 | 198 | 21.83% |
| BX240524P00125000 | 2024-05-17 3:47PM EDT | 125.00 | 1.32 | 1.18 | 1.27 | +0.64 | +94.12% | 252 | 3,663 | 21.39% |
| BX240524P00126000 | 2024-05-17 2:18PM EDT | 126.00 | 2.16 | 1.64 | 1.70 | +1.14 | +111.76% | 126 | 461 | 20.58% |
| BX240524P00127000 | 2024-05-17 3:47PM EDT | 127.00 | 2.42 | 2.17 | 2.29 | +1.47 | +154.74% | 512 | 82 | 20.56% |
| BX240524P00128000 | 2024-05-17 12:36PM EDT | 128.00 | 3.43 | 2.80 | 3.35 | +1.75 | +104.17% | 38 | 584 | 26.29% |
| BX240524P00129000 | 2024-05-17 12:24PM EDT | 129.00 | 4.45 | 2.99 | 4.35 | +2.49 | +127.04% | 7 | 113 | 30.76% |
| BX240524P00130000 | 2024-05-17 3:37PM EDT | 130.00 | 4.85 | 4.30 | 5.00 | +2.31 | +90.94% | 5 | 173 | 28.96% |
| BX240524P00131000 | 2024-05-16 2:46PM EDT | 131.00 | 2.91 | 4.30 | 5.90 | 0.00 | - | 5 | 37 | 30.69% |
| BX240524P00132000 | 2024-05-17 10:26AM EDT | 132.00 | 5.65 | 5.30 | 6.90 | +2.05 | +56.94% | 12 | 7 | 34.13% |
| BX240524P00134000 | 2024-05-16 10:16AM EDT | 134.00 | 4.60 | 7.15 | 10.45 | 0.00 | - | 5 | 10 | 68.80% |
| BX240524P00135000 | 2024-05-16 12:24PM EDT | 135.00 | 6.19 | 7.80 | 10.65 | 0.00 | - | 4 | 7 | 59.01% |
| BX240524P00136000 | 2024-04-09 2:05PM EDT | 136.00 | 9.05 | 12.75 | 15.15 | 0.00 | - | - | 2 | 99.90% |
