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
61 459,21 +1 324,94 (+2,20 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607C00107000 | 2024-05-02 2:37PM EDT | 107.00 | 13.65 | 18.40 | 20.90 | 0.00 | - | - | 14 | 56.52% |
| BX240607C00110000 | 2024-05-01 9:50AM EDT | 110.00 | 9.00 | 14.95 | 17.80 | 0.00 | - | - | 1 | 65.16% |
| BX240607C00115000 | 2024-04-30 12:31PM EDT | 115.00 | 6.95 | 10.00 | 13.20 | 0.00 | - | 1 | 3 | 55.42% |
| BX240607C00117000 | 2024-05-08 1:01PM EDT | 117.00 | 5.40 | 8.65 | 11.00 | 0.00 | - | 1 | 3 | 47.46% |
| BX240607C00118000 | 2024-05-02 3:59PM EDT | 118.00 | 5.00 | 8.30 | 9.50 | 0.00 | - | - | 5 | 39.43% |
| BX240607C00119000 | 2024-05-09 11:14AM EDT | 119.00 | 5.55 | 7.20 | 8.90 | 0.00 | - | 3 | 8 | 40.53% |
| BX240607C00120000 | 2024-05-17 1:51PM EDT | 120.00 | 6.20 | 6.60 | 8.40 | -0.30 | -4.62% | 1 | 50 | 42.15% |
| BX240607C00121000 | 2024-05-15 12:09PM EDT | 121.00 | 9.19 | 5.75 | 6.50 | 0.00 | - | 2 | 15 | 30.69% |
| BX240607C00122000 | 2024-05-15 12:12PM EDT | 122.00 | 8.44 | 5.05 | 5.70 | 0.00 | - | 6 | 22 | 29.42% |
| BX240607C00123000 | 2024-05-14 10:07AM EDT | 123.00 | 4.05 | 4.30 | 5.05 | 0.00 | - | 2 | 9 | 29.21% |
| BX240607C00124000 | 2024-05-17 3:59PM EDT | 124.00 | 4.05 | 2.85 | 5.05 | -2.60 | -39.10% | 14 | 19 | 34.05% |
| BX240607C00125000 | 2024-05-17 3:59PM EDT | 125.00 | 3.45 | 3.00 | 4.35 | -2.77 | -44.53% | 26 | 23 | 32.64% |
| BX240607C00126000 | 2024-05-17 10:46AM EDT | 126.00 | 2.94 | 2.78 | 3.35 | -0.26 | -8.12% | 4 | 45 | 28.50% |
| BX240607C00127000 | 2024-05-17 2:30PM EDT | 127.00 | 2.46 | 2.28 | 2.68 | -2.47 | -50.10% | 70 | 40 | 26.69% |
| BX240607C00128000 | 2024-05-16 3:06PM EDT | 128.00 | 2.92 | 1.53 | 2.22 | -1.03 | -26.08% | 6 | 53 | 26.20% |
| BX240607C00129000 | 2024-05-17 3:13PM EDT | 129.00 | 1.49 | 1.56 | 2.06 | -1.63 | -52.24% | 23 | 70 | 27.86% |
| BX240607C00130000 | 2024-05-17 1:58PM EDT | 130.00 | 1.08 | 1.21 | 2.19 | -1.66 | -60.58% | 19 | 110 | 31.85% |
| BX240607C00131000 | 2024-05-17 11:56AM EDT | 131.00 | 0.89 | 0.84 | 1.16 | -1.30 | -59.36% | 10 | 45 | 24.90% |
| BX240607C00132000 | 2024-05-17 3:56PM EDT | 132.00 | 0.82 | 0.58 | 1.01 | -0.99 | -54.70% | 7 | 25 | 25.66% |
| BX240607C00133000 | 2024-05-16 10:42AM EDT | 133.00 | 1.70 | 0.41 | 0.78 | 0.00 | - | 7 | 10 | 25.20% |
| BX240607C00135000 | 2024-05-15 3:44PM EDT | 135.00 | 1.83 | 0.00 | 1.20 | 0.00 | - | 28 | 54 | 34.25% |
| BX240607C00136000 | 2024-05-16 2:17PM EDT | 136.00 | 0.77 | 0.26 | 0.72 | 0.00 | - | 1 | 6 | 30.32% |
| BX240607C00137000 | 2024-05-15 3:46PM EDT | 137.00 | 1.23 | 0.19 | 0.25 | 0.00 | - | 3 | 19 | 24.12% |
| BX240607C00138000 | 2024-05-16 2:01PM EDT | 138.00 | 0.52 | 0.13 | 1.10 | 0.00 | - | 15 | 33 | 39.06% |
| BX240607C00140000 | 2024-05-16 10:36AM EDT | 140.00 | 0.35 | 0.05 | 0.39 | 0.00 | - | 2 | 105 | 31.74% |
| BX240607C00145000 | 2024-05-15 1:13PM EDT | 145.00 | 0.23 | 0.01 | 0.76 | 0.00 | - | 4 | 3 | 46.29% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00095000 | 2024-05-08 3:03PM EDT | 95.00 | 0.04 | 0.00 | 1.31 | 0.00 | - | - | 1 | 77.64% |
| BX240607P00100000 | 2024-05-08 3:01PM EDT | 100.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 75.10% |
| BX240607P00104000 | 2024-05-08 3:03PM EDT | 104.00 | 0.29 | 0.01 | 0.95 | 0.00 | - | - | 0 | 52.93% |
| BX240607P00105000 | 2024-05-14 2:07PM EDT | 105.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 8 | 1 | 56.89% |
| BX240607P00106000 | 2024-05-13 11:13AM EDT | 106.00 | 0.23 | 0.01 | 0.45 | 0.00 | - | 2 | 105 | 47.95% |
| BX240607P00107000 | 2024-05-13 11:11AM EDT | 107.00 | 0.22 | 0.01 | 0.76 | 0.00 | - | 2 | 3 | 52.54% |
| BX240607P00108000 | 2024-05-14 11:28AM EDT | 108.00 | 0.20 | 0.01 | 0.76 | 0.00 | - | 2 | 102 | 50.24% |
| BX240607P00109000 | 2024-05-09 10:53AM EDT | 109.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 130 | 132 | 47.80% |
| BX240607P00110000 | 2024-05-14 3:42PM EDT | 110.00 | 0.21 | 0.06 | 0.20 | 0.00 | - | 10 | 5 | 33.01% |
| BX240607P00111000 | 2024-05-17 3:13PM EDT | 111.00 | 0.15 | 0.07 | 0.21 | -0.16 | -51.61% | 2 | 2 | 31.54% |
| BX240607P00112000 | 2024-05-16 12:47PM EDT | 112.00 | 0.17 | 0.08 | 0.33 | +0.09 | +112.50% | 1 | 11 | 32.86% |
| BX240607P00113000 | 2024-05-17 11:28AM EDT | 113.00 | 0.21 | 0.14 | 0.66 | -1.00 | -82.64% | 8 | 8 | 37.26% |
| BX240607P00114000 | 2024-05-16 11:21AM EDT | 114.00 | 0.16 | 0.19 | 0.28 | 0.00 | - | 2 | 21 | 27.78% |
| BX240607P00115000 | 2024-05-16 2:45PM EDT | 115.00 | 0.21 | 0.24 | 0.49 | 0.00 | - | 2 | 32 | 29.98% |
| BX240607P00116000 | 2024-05-17 1:58PM EDT | 116.00 | 0.44 | 0.34 | 0.42 | +0.13 | +41.94% | 2 | 27 | 26.61% |
| BX240607P00117000 | 2024-05-16 2:22PM EDT | 117.00 | 0.25 | 0.26 | 0.95 | 0.00 | - | 8 | 18 | 32.13% |
| BX240607P00118000 | 2024-05-15 1:12PM EDT | 118.00 | 0.31 | 0.38 | 0.69 | 0.00 | - | 6 | 31 | 26.34% |
| BX240607P00119000 | 2024-05-17 3:08PM EDT | 119.00 | 0.82 | 0.58 | 0.79 | +0.50 | +156.25% | 12 | 11 | 25.24% |
| BX240607P00120000 | 2024-05-17 3:38PM EDT | 120.00 | 0.95 | 0.82 | 0.98 | -0.69 | -42.07% | 106 | 18 | 24.95% |
| BX240607P00121000 | 2024-05-17 3:38PM EDT | 121.00 | 1.17 | 1.00 | 1.26 | +0.48 | +69.57% | 13 | 5 | 25.20% |
| BX240607P00122000 | 2024-05-17 3:38PM EDT | 122.00 | 1.46 | 1.14 | 1.51 | +0.69 | +89.61% | 104 | 37 | 24.68% |
| BX240607P00123000 | 2024-05-17 3:38PM EDT | 123.00 | 1.77 | 1.55 | 1.75 | +0.77 | +77.00% | 7 | 13 | 23.74% |
| BX240607P00124000 | 2024-05-17 3:47PM EDT | 124.00 | 2.09 | 1.89 | 2.16 | +0.97 | +86.61% | 9 | 30 | 23.88% |
| BX240607P00125000 | 2024-05-17 2:26PM EDT | 125.00 | 2.81 | 1.98 | 2.66 | +1.45 | +106.62% | 7 | 32 | 24.30% |
| BX240607P00127000 | 2024-05-17 11:59AM EDT | 127.00 | 3.70 | 2.73 | 3.90 | +1.61 | +77.03% | 7 | 8 | 25.79% |
| BX240607P00128000 | 2024-05-17 11:23AM EDT | 128.00 | 4.05 | 3.55 | 4.45 | -6.51 | -61.65% | 5 | 1 | 25.35% |
| BX240607P00130000 | 2024-05-16 3:14PM EDT | 130.00 | 3.30 | 5.00 | 5.75 | 0.00 | - | 8 | 9 | 24.92% |
| BX240607P00135000 | 2024-05-03 3:20PM EDT | 135.00 | 16.76 | 8.10 | 11.55 | 0.00 | - | 1 | 0 | 44.80% |
