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
61 406,78 +1 346,69 (+2,24 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 73.60 | 73.85 | 77.55 | 0.00 | - | 6 | 3 | 109.38% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 215.43% |
| BX240621C00060000 | 2024-05-03 3:13PM EDT | 60.00 | 58.70 | 64.05 | 67.60 | 0.00 | - | 11 | 61 | 108.40% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 201.83% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 48.85 | 52.80 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00075000 | 2024-04-24 9:55AM EDT | 75.00 | 49.87 | 48.95 | 52.70 | 0.00 | - | 1 | 12 | 78.32% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 0.00% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 106.10% |
| BX240621C00085000 | 2024-03-28 1:58PM EDT | 85.00 | 46.71 | 36.60 | 39.75 | 0.00 | - | 15 | 175 | 0.00% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 35.75 | 38.30 | 0.00 | - | 3 | 151 | 55.76% |
| BX240621C00090000 | 2024-05-17 12:02PM EDT | 90.00 | 35.50 | 34.05 | 37.80 | +7.83 | +28.30% | 1 | 167 | 58.01% |
| BX240621C00092500 | 2024-04-30 9:36AM EDT | 92.50 | 28.40 | 31.60 | 35.35 | 0.00 | - | 32 | 392 | 55.76% |
| BX240621C00095000 | 2024-05-15 9:30AM EDT | 95.00 | 32.00 | 30.45 | 32.45 | 0.00 | - | 2 | 348 | 63.28% |
| BX240621C00097500 | 2024-05-14 11:02AM EDT | 97.50 | 25.85 | 27.95 | 30.30 | 0.00 | - | 31 | 335 | 61.72% |
| BX240621C00100000 | 2024-05-17 1:27PM EDT | 100.00 | 25.65 | 25.65 | 27.30 | -4.26 | -14.24% | 2 | 566 | 54.42% |
| BX240621C00105000 | 2024-05-16 1:21PM EDT | 105.00 | 24.82 | 20.10 | 23.20 | 0.00 | - | 6 | 906 | 65.98% |
| BX240621C00110000 | 2024-05-17 1:57PM EDT | 110.00 | 15.73 | 16.15 | 17.65 | -5.08 | -24.41% | 8 | 1,785 | 49.46% |
| BX240621C00115000 | 2024-05-17 3:22PM EDT | 115.00 | 11.59 | 11.40 | 13.05 | -3.41 | -22.73% | 4 | 2,380 | 42.08% |
| BX240621C00120000 | 2024-05-17 3:49PM EDT | 120.00 | 7.69 | 7.80 | 8.00 | -3.21 | -29.45% | 5 | 3,049 | 30.04% |
| BX240621C00125000 | 2024-05-17 3:30PM EDT | 125.00 | 4.47 | 4.50 | 4.70 | -1.63 | -26.72% | 806 | 5,162 | 27.75% |
| BX240621C00130000 | 2024-05-17 3:53PM EDT | 130.00 | 2.24 | 2.27 | 2.35 | -1.23 | -35.45% | 916 | 7,889 | 25.99% |
| BX240621C00135000 | 2024-05-17 3:42PM EDT | 135.00 | 0.95 | 0.96 | 1.08 | -0.97 | -50.52% | 1,972 | 7,335 | 25.70% |
| BX240621C00140000 | 2024-05-17 3:35PM EDT | 140.00 | 0.38 | 0.36 | 0.59 | -0.42 | -52.50% | 54 | 5,255 | 27.64% |
| BX240621C00145000 | 2024-05-17 11:41AM EDT | 145.00 | 0.15 | 0.10 | 0.17 | -0.23 | -60.53% | 5 | 2,441 | 25.78% |
| BX240621C00150000 | 2024-05-17 12:22PM EDT | 150.00 | 0.05 | 0.02 | 0.31 | -0.12 | -70.59% | 2 | 5,297 | 34.28% |
| BX240621C00155000 | 2024-05-15 1:35PM EDT | 155.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | 1 | 714 | 54.76% |
| BX240621C00160000 | 2024-05-02 10:48AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 754 | 48.15% |
| BX240621C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 4 | 247 | 61.57% |
| BX240621C00170000 | 2024-04-30 1:31PM EDT | 170.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 114 | 50.39% |
| BX240621C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 58.20% |
| BX240621C00180000 | 2024-03-21 10:37AM EDT | 180.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 2 | 18 | 68.53% |
| BX240621C00185000 | 2024-05-06 3:37PM EDT | 185.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 8 | 22 | 64.60% |
| BX240621C00190000 | 2024-03-21 10:40AM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 69.43% |
| BX240621C00195000 | 2024-02-16 11:18AM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 102 | 65.82% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-29 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 590 | 115.63% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 103.13% |
| BX240621P00050000 | 2024-05-17 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,910 | 93.75% |
| BX240621P00055000 | 2024-04-29 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 665 | 84.38% |
| BX240621P00060000 | 2024-05-03 3:26PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,990 | 75.00% |
| BX240621P00065000 | 2024-05-03 11:44AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 910 | 71.88% |
| BX240621P00070000 | 2024-05-15 9:45AM EDT | 70.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 1,379 | 83.59% |
| BX240621P00075000 | 2024-05-15 3:56PM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 917 | 60.94% |
| BX240621P00080000 | 2024-05-17 12:56PM EDT | 80.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 13 | 2,539 | 65.82% |
| BX240621P00082500 | 2024-05-15 9:30AM EDT | 82.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 524 | 84.23% |
| BX240621P00085000 | 2024-05-16 12:39PM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 1,191 | 71.29% |
| BX240621P00087500 | 2024-05-14 9:55AM EDT | 87.50 | 0.38 | 0.00 | 0.14 | 0.00 | - | 1 | 442 | 51.17% |
| BX240621P00090000 | 2024-05-14 3:01PM EDT | 90.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 30 | 6,652 | 48.44% |
| BX240621P00092500 | 2024-05-15 12:32PM EDT | 92.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 61 | 1,574 | 46.39% |
| BX240621P00095000 | 2024-05-16 10:23AM EDT | 95.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | 1 | 4,194 | 57.03% |
| BX240621P00097500 | 2024-05-15 9:30AM EDT | 97.50 | 0.35 | 0.01 | 0.75 | 0.00 | - | 1 | 2,822 | 58.06% |
| BX240621P00100000 | 2024-05-17 11:15AM EDT | 100.00 | 0.10 | 0.02 | 0.18 | -0.03 | -23.08% | 1 | 41,095 | 39.55% |
| BX240621P00105000 | 2024-05-16 11:03AM EDT | 105.00 | 0.10 | 0.06 | 0.29 | 0.00 | - | 1 | 9,701 | 35.55% |
| BX240621P00110000 | 2024-05-17 3:13PM EDT | 110.00 | 0.34 | 0.28 | 0.35 | +0.14 | +70.00% | 38 | 14,318 | 29.15% |
| BX240621P00115000 | 2024-05-17 3:41PM EDT | 115.00 | 0.75 | 0.68 | 0.77 | +0.25 | +50.00% | 1,444 | 21,203 | 26.93% |
| BX240621P00120000 | 2024-05-17 2:22PM EDT | 120.00 | 1.86 | 1.57 | 1.65 | +0.86 | +86.00% | 347 | 4,546 | 24.95% |
| BX240621P00125000 | 2024-05-17 3:48PM EDT | 125.00 | 3.50 | 3.20 | 3.40 | +0.90 | +34.62% | 860 | 4,769 | 23.73% |
| BX240621P00130000 | 2024-05-17 3:36PM EDT | 130.00 | 6.30 | 5.95 | 6.15 | +1.65 | +35.48% | 44 | 2,739 | 22.34% |
| BX240621P00135000 | 2024-05-15 3:53PM EDT | 135.00 | 6.00 | 7.80 | 10.15 | 0.00 | - | 21 | 913 | 23.24% |
| BX240621P00140000 | 2024-05-16 1:21PM EDT | 140.00 | 15.24 | 13.65 | 15.70 | +4.04 | +36.07% | 7 | 170 | 36.12% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 43.19% |
| BX240621P00150000 | 2024-05-08 3:36PM EDT | 150.00 | 30.20 | 23.70 | 25.70 | 0.00 | - | 1 | 2 | 49.68% |
| BX240621P00155000 | 2024-05-08 3:36PM EDT | 155.00 | 35.22 | 27.65 | 31.40 | 0.00 | - | 1 | 0 | 63.29% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 112.87% |
