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
61 410,10 +1 234,11 (+2,05 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531C00105000 | 2024-04-16 2:07PM EDT | 105.00 | 18.05 | 20.35 | 22.85 | 0.00 | - | - | 1 | 73.12% |
| BX240531C00109000 | 2024-05-02 9:45AM EDT | 109.00 | 9.57 | 16.40 | 18.20 | 0.00 | - | - | 1 | 55.13% |
| BX240531C00110000 | 2024-05-01 9:46AM EDT | 110.00 | 8.50 | 15.40 | 17.10 | 0.00 | - | 1 | 3 | 51.32% |
| BX240531C00112000 | 2024-04-17 3:03PM EDT | 112.00 | 13.01 | 13.40 | 15.80 | 0.00 | - | - | 1 | 53.13% |
| BX240531C00113000 | 2024-04-22 9:41AM EDT | 113.00 | 7.70 | 12.55 | 13.85 | 0.00 | - | - | 1 | 54.54% |
| BX240531C00114000 | 2024-05-01 1:53PM EDT | 114.00 | 6.70 | 11.50 | 13.80 | 0.00 | - | 3 | 5 | 65.36% |
| BX240531C00115000 | 2024-04-23 1:40PM EDT | 115.00 | 11.25 | 9.65 | 11.70 | 0.00 | - | 1 | 1 | 46.09% |
| BX240531C00116000 | 2024-04-19 10:18AM EDT | 116.00 | 7.00 | 9.85 | 10.80 | 0.00 | - | 1 | 21 | 44.68% |
| BX240531C00117000 | 2024-05-03 2:38PM EDT | 117.00 | 4.65 | 8.80 | 9.80 | 0.00 | - | 2 | 7 | 41.60% |
| BX240531C00118000 | 2024-05-03 3:40PM EDT | 118.00 | 3.75 | 7.90 | 9.75 | 0.00 | - | 3 | 11 | 50.85% |
| BX240531C00119000 | 2024-05-14 9:43AM EDT | 119.00 | 5.72 | 6.10 | 7.75 | 0.00 | - | 1 | 2 | 34.69% |
| BX240531C00120000 | 2024-05-16 10:39AM EDT | 120.00 | 9.68 | 5.90 | 7.45 | 0.00 | - | 1 | 157 | 40.19% |
| BX240531C00121000 | 2024-05-17 3:18PM EDT | 121.00 | 5.07 | 4.70 | 6.30 | +1.17 | +30.00% | 1 | 47 | 34.86% |
| BX240531C00122000 | 2024-05-17 12:47PM EDT | 122.00 | 4.23 | 4.60 | 5.60 | -4.37 | -50.81% | 1 | 86 | 34.55% |
| BX240531C00123000 | 2024-05-17 3:36PM EDT | 123.00 | 3.80 | 3.75 | 4.45 | -3.45 | -47.59% | 1 | 37 | 29.08% |
| BX240531C00124000 | 2024-05-17 3:59PM EDT | 124.00 | 3.35 | 3.05 | 4.40 | -2.95 | -46.83% | 9 | 59 | 34.69% |
| BX240531C00125000 | 2024-05-17 2:51PM EDT | 125.00 | 2.32 | 2.52 | 2.85 | -4.38 | -65.37% | 11 | 189 | 24.67% |
| BX240531C00126000 | 2024-05-17 3:59PM EDT | 126.00 | 2.19 | 2.12 | 2.38 | -1.76 | -44.56% | 405 | 114 | 24.98% |
| BX240531C00127000 | 2024-05-17 3:13PM EDT | 127.00 | 1.72 | 1.64 | 1.99 | -1.68 | -49.41% | 34 | 110 | 25.46% |
| BX240531C00128000 | 2024-05-17 1:38PM EDT | 128.00 | 1.09 | 1.24 | 1.50 | -1.41 | -56.40% | 15 | 151 | 24.32% |
| BX240531C00129000 | 2024-05-17 3:20PM EDT | 129.00 | 0.88 | 0.88 | 1.25 | -1.67 | -65.49% | 8 | 125 | 25.05% |
| BX240531C00130000 | 2024-05-17 3:38PM EDT | 130.00 | 0.67 | 0.67 | 0.83 | -1.45 | -68.40% | 44 | 552 | 23.19% |
| BX240531C00131000 | 2024-05-16 3:40PM EDT | 131.00 | 1.42 | 0.49 | 0.78 | 0.00 | - | 6 | 31 | 25.34% |
| BX240531C00132000 | 2024-05-17 3:45PM EDT | 132.00 | 0.38 | 0.24 | 0.43 | -0.72 | -65.45% | 1,158 | 217 | 22.66% |
| BX240531C00133000 | 2024-05-17 3:38PM EDT | 133.00 | 0.25 | 0.06 | 0.49 | -0.75 | -75.00% | 1 | 83 | 25.98% |
| BX240531C00134000 | 2024-05-17 3:38PM EDT | 134.00 | 0.17 | 0.17 | 0.41 | -0.48 | -73.85% | 3 | 13 | 26.78% |
| BX240531C00135000 | 2024-05-17 2:40PM EDT | 135.00 | 0.12 | 0.11 | 0.16 | -0.38 | -76.00% | 7 | 31 | 22.85% |
| BX240531C00136000 | 2024-05-17 3:38PM EDT | 136.00 | 0.09 | 0.04 | 0.15 | -0.50 | -84.75% | 1 | 9 | 24.37% |
| BX240531C00137000 | 2024-05-16 1:31PM EDT | 137.00 | 0.31 | 0.03 | 1.14 | 0.00 | - | 21 | 32 | 45.56% |
| BX240531C00138000 | 2024-05-15 3:40PM EDT | 138.00 | 0.67 | 0.02 | 0.15 | 0.00 | - | 30 | 62 | 27.83% |
| BX240531C00139000 | 2024-05-16 11:31AM EDT | 139.00 | 0.18 | 0.01 | 0.77 | 0.00 | - | 55 | 55 | 44.14% |
| BX240531C00140000 | 2024-05-15 2:31PM EDT | 140.00 | 0.28 | 0.01 | 0.06 | 0.00 | - | 9 | 10 | 26.56% |
| BX240531C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 53.42% |
| BX240531C00150000 | 2024-04-23 3:20PM EDT | 150.00 | 0.13 | 0.00 | 2.06 | 0.00 | - | 2 | 1 | 70.80% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531P00090000 | 2024-04-22 12:21PM EDT | 90.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 0 | 107.72% |
| BX240531P00095000 | 2024-04-30 9:53AM EDT | 95.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 93.55% |
| BX240531P00100000 | 2024-05-15 2:56PM EDT | 100.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 2 | 14 | 79.79% |
| BX240531P00104000 | 2024-05-16 9:48AM EDT | 104.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 68.75% |
| BX240531P00105000 | 2024-05-15 2:56PM EDT | 105.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 1 | 33 | 45.31% |
| BX240531P00106000 | 2024-05-06 9:57AM EDT | 106.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | 100 | 101 | 52.25% |
| BX240531P00107000 | 2024-05-03 1:06PM EDT | 107.00 | 0.44 | 0.02 | 0.76 | 0.00 | - | 6 | 7 | 53.71% |
| BX240531P00108000 | 2024-05-09 3:19PM EDT | 108.00 | 0.15 | 0.01 | 0.76 | 0.00 | - | 19 | 51 | 51.12% |
| BX240531P00109000 | 2024-05-09 11:24AM EDT | 109.00 | 0.22 | 0.01 | 0.76 | 0.00 | - | 2 | 17 | 58.11% |
| BX240531P00110000 | 2024-05-16 11:55AM EDT | 110.00 | 0.15 | 0.03 | 0.28 | +0.09 | +150.00% | 1 | 135 | 42.97% |
| BX240531P00111000 | 2024-05-13 11:46AM EDT | 111.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 52.39% |
| BX240531P00112000 | 2024-05-13 10:17AM EDT | 112.00 | 0.25 | 0.04 | 0.75 | 0.00 | - | 9 | 99 | 49.66% |
| BX240531P00113000 | 2024-05-13 12:55PM EDT | 113.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 73 | 46.90% |
| BX240531P00114000 | 2024-05-16 12:46PM EDT | 114.00 | 0.04 | 0.06 | 0.63 | 0.00 | - | 1 | 96 | 41.80% |
| BX240531P00115000 | 2024-05-16 2:10PM EDT | 115.00 | 0.11 | 0.07 | 0.19 | 0.00 | - | 6 | 114 | 28.61% |
| BX240531P00116000 | 2024-05-17 3:07PM EDT | 116.00 | 0.22 | 0.14 | 0.20 | +0.17 | +340.00% | 6 | 95 | 26.66% |
| BX240531P00117000 | 2024-05-16 11:21AM EDT | 117.00 | 0.22 | 0.09 | 0.25 | +0.08 | +57.14% | 1 | 763 | 25.78% |
| BX240531P00118000 | 2024-05-16 10:51AM EDT | 118.00 | 0.14 | 0.06 | 0.31 | 0.00 | - | 1 | 199 | 24.85% |
| BX240531P00119000 | 2024-05-17 2:48PM EDT | 119.00 | 0.48 | 0.30 | 0.40 | +0.34 | +242.86% | 4 | 144 | 24.17% |
| BX240531P00120000 | 2024-05-17 3:10PM EDT | 120.00 | 0.57 | 0.34 | 0.53 | +0.31 | +119.23% | 49 | 40 | 23.71% |
| BX240531P00121000 | 2024-05-16 10:57AM EDT | 121.00 | 0.70 | 0.60 | 0.71 | +0.37 | +112.12% | 1 | 44 | 23.46% |
| BX240531P00122000 | 2024-05-17 1:50PM EDT | 122.00 | 1.09 | 0.75 | 0.90 | +0.61 | +127.08% | 21 | 25 | 22.78% |
| BX240531P00123000 | 2024-05-17 11:41AM EDT | 123.00 | 1.41 | 0.88 | 1.20 | +0.95 | +206.52% | 13 | 45 | 22.80% |
| BX240531P00124000 | 2024-05-17 2:17PM EDT | 124.00 | 1.82 | 1.24 | 1.52 | +1.09 | +149.32% | 26 | 40 | 22.36% |
| BX240531P00125000 | 2024-05-17 2:17PM EDT | 125.00 | 2.30 | 1.59 | 1.96 | +1.25 | +119.05% | 13 | 29 | 22.49% |
| BX240531P00128000 | 2024-05-17 1:43PM EDT | 128.00 | 4.00 | 2.87 | 4.05 | +2.10 | +110.53% | 30 | 11 | 26.61% |
| BX240531P00129000 | 2024-05-17 2:17PM EDT | 129.00 | 4.85 | 3.90 | 4.45 | +2.25 | +86.54% | 42 | 22 | 23.61% |
| BX240531P00130000 | 2024-05-16 3:55PM EDT | 130.00 | 5.74 | 3.80 | 5.45 | +2.44 | +73.94% | 40 | 57 | 26.73% |
| BX240531P00131000 | 2024-05-15 2:26PM EDT | 131.00 | 2.68 | 5.45 | 6.50 | 0.00 | - | 7 | 8 | 30.27% |
| BX240531P00132000 | 2024-05-03 12:44PM EDT | 132.00 | 13.50 | 5.40 | 7.05 | 0.00 | - | 1 | 4 | 27.15% |
| BX240531P00133000 | 2024-05-15 3:32PM EDT | 133.00 | 3.70 | 6.70 | 8.05 | 0.00 | - | 2 | 2 | 29.64% |
