La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 376,14 +366,95 (+0,61 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628C00100000 | 2024-05-31 11:21AM EDT | 100.00 | 19.75 | 21.55 | 24.60 | 0.00 | - | 1 | 1 | 68.75% |
| BX240628C00110000 | 2024-05-31 3:12PM EDT | 110.00 | 11.85 | 11.55 | 14.30 | 0.00 | - | 5 | 8 | 73.71% |
| BX240628C00111000 | 2024-05-23 1:45PM EDT | 111.00 | 14.40 | 10.25 | 13.55 | 0.00 | - | - | 1 | 74.46% |
| BX240628C00114000 | 2024-06-07 10:56AM EDT | 114.00 | 6.40 | 8.65 | 9.65 | 0.00 | - | 2 | 2 | 45.61% |
| BX240628C00115000 | 2024-06-06 10:55AM EDT | 115.00 | 6.90 | 7.85 | 8.85 | 0.00 | - | 1 | 2 | 45.90% |
| BX240628C00116000 | 2024-06-17 10:27AM EDT | 116.00 | 5.97 | 6.65 | 8.50 | 0.00 | - | 1 | 3 | 52.93% |
| BX240628C00117000 | 2024-06-18 1:00PM EDT | 117.00 | 6.55 | 5.35 | 7.25 | +1.40 | +27.18% | 19 | 27 | 44.78% |
| BX240628C00118000 | 2024-06-10 9:30AM EDT | 118.00 | 2.97 | 4.60 | 5.95 | 0.00 | - | 1 | 11 | 35.91% |
| BX240628C00119000 | 2024-06-07 3:43PM EDT | 119.00 | 2.60 | 3.00 | 5.60 | 0.00 | - | 1 | 10 | 41.19% |
| BX240628C00120000 | 2024-06-18 3:47PM EDT | 120.00 | 3.91 | 3.95 | 4.35 | +0.56 | +16.72% | 12 | 136 | 33.06% |
| BX240628C00121000 | 2024-06-18 3:24PM EDT | 121.00 | 3.05 | 3.30 | 3.45 | -0.20 | -6.15% | 20 | 63 | 29.57% |
| BX240628C00122000 | 2024-06-18 11:05AM EDT | 122.00 | 2.55 | 2.71 | 2.83 | -0.13 | -4.85% | 2 | 125 | 29.10% |
| BX240628C00123000 | 2024-06-18 2:42PM EDT | 123.00 | 2.12 | 2.17 | 2.28 | +0.02 | +0.95% | 72 | 184 | 28.69% |
| BX240628C00124000 | 2024-06-18 3:55PM EDT | 124.00 | 1.66 | 1.69 | 1.80 | -0.05 | -2.92% | 24 | 140 | 28.32% |
| BX240628C00125000 | 2024-06-18 3:59PM EDT | 125.00 | 1.35 | 1.12 | 1.53 | +0.14 | +11.57% | 147 | 635 | 29.79% |
| BX240628C00126000 | 2024-06-18 3:55PM EDT | 126.00 | 0.93 | 0.96 | 1.10 | -0.10 | -9.71% | 50 | 120 | 28.35% |
| BX240628C00127000 | 2024-06-18 3:59PM EDT | 127.00 | 0.76 | 0.73 | 0.80 | -0.06 | -7.32% | 33 | 155 | 27.74% |
| BX240628C00128000 | 2024-06-18 3:47PM EDT | 128.00 | 0.50 | 0.50 | 0.76 | -0.11 | -18.03% | 51 | 116 | 30.62% |
| BX240628C00129000 | 2024-06-18 11:09AM EDT | 129.00 | 0.38 | 0.36 | 1.57 | +0.05 | +15.15% | 3 | 244 | 46.68% |
| BX240628C00130000 | 2024-06-17 3:10PM EDT | 130.00 | 0.30 | 0.26 | 0.47 | -0.03 | -9.09% | 1 | 536 | 31.45% |
| BX240628C00131000 | 2024-06-18 10:34AM EDT | 131.00 | 0.23 | 0.18 | 0.30 | +0.01 | +4.55% | 3 | 123 | 30.13% |
| BX240628C00132000 | 2024-06-18 1:23PM EDT | 132.00 | 0.16 | 0.11 | 0.20 | -0.55 | -77.46% | 1 | 18 | 29.59% |
| BX240628C00133000 | 2024-06-12 10:44AM EDT | 133.00 | 0.12 | 0.06 | 0.12 | -0.40 | -76.92% | 1 | 42 | 28.61% |
| BX240628C00134000 | 2024-06-18 1:23PM EDT | 134.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 103 | 32.13% |
| BX240628C00135000 | 2024-06-17 10:01AM EDT | 135.00 | 0.07 | 0.04 | 0.75 | 0.00 | - | 46 | 161 | 51.47% |
| BX240628C00136000 | 2024-05-30 1:00PM EDT | 136.00 | 0.27 | 0.05 | 1.20 | 0.00 | - | 1 | 2 | 51.32% |
| BX240628C00137000 | 2024-06-05 3:33PM EDT | 137.00 | 0.23 | 0.03 | 1.00 | 0.00 | - | 1 | 215 | 51.07% |
| BX240628C00138000 | 2024-05-23 3:03PM EDT | 138.00 | 0.50 | 0.02 | 1.30 | 0.00 | - | - | 0 | 57.23% |
| BX240628C00139000 | 2024-05-28 12:49PM EDT | 139.00 | 0.24 | 0.02 | 1.30 | 0.00 | - | 1 | 1 | 59.72% |
| BX240628C00140000 | 2024-06-12 12:08PM EDT | 140.00 | 0.15 | 0.02 | 0.80 | 0.00 | - | 1 | 10 | 55.03% |
| BX240628C00144000 | 2024-05-23 2:24PM EDT | 144.00 | 0.15 | 0.01 | 1.29 | 0.00 | - | - | 0 | 71.24% |
| BX240628C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 0.20 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 71.44% |
| BX240628C00150000 | 2024-06-12 3:16PM EDT | 150.00 | 0.05 | 0.00 | 2.08 | 0.00 | - | 1 | 1 | 95.02% |
| BX240628C00160000 | 2024-06-11 11:41AM EDT | 160.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 103.32% |
| BX240628C00165000 | 2024-06-18 10:48AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1 | 62.50% |
| BX240628C00175000 | 2024-06-18 1:40PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 93 | 68.75% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628P00070000 | 2024-05-30 2:10PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 109.38% |
| BX240628P00090000 | 2024-06-14 12:20PM EDT | 90.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 1 | 97.66% |
| BX240628P00100000 | 2024-06-11 1:56PM EDT | 100.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 2 | 19 | 57.23% |
| BX240628P00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 700 | 815 | 45.90% |
| BX240628P00106000 | 2024-06-18 2:31PM EDT | 106.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 1 | 1 | 43.56% |
| BX240628P00107000 | 2024-06-18 2:59PM EDT | 107.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 3 | 5 | 42.19% |
| BX240628P00108000 | 2024-06-17 12:06PM EDT | 108.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 31 | 37 | 40.63% |
| BX240628P00109000 | 2024-06-12 12:23PM EDT | 109.00 | 0.11 | 0.04 | 0.38 | 0.00 | - | 3 | 10 | 52.34% |
| BX240628P00110000 | 2024-06-18 2:59PM EDT | 110.00 | 0.16 | 0.04 | 0.18 | +0.03 | +23.08% | 2 | 43 | 41.50% |
| BX240628P00111000 | 2024-06-17 1:41PM EDT | 111.00 | 0.15 | 0.07 | 0.75 | 0.00 | - | 1 | 139 | 56.15% |
| BX240628P00112000 | 2024-06-18 11:05AM EDT | 112.00 | 0.17 | 0.07 | 0.19 | -0.03 | -15.00% | 5 | 1,849 | 36.48% |
| BX240628P00113000 | 2024-06-17 1:03PM EDT | 113.00 | 0.26 | 0.08 | 0.19 | 0.00 | - | 1 | 87 | 33.69% |
| BX240628P00114000 | 2024-06-17 2:20PM EDT | 114.00 | 0.31 | 0.19 | 0.23 | 0.00 | - | 2 | 34 | 32.32% |
| BX240628P00115000 | 2024-06-18 10:31AM EDT | 115.00 | 0.31 | 0.25 | 0.35 | -0.04 | -11.43% | 5 | 1,180 | 32.96% |
| BX240628P00116000 | 2024-06-18 10:32AM EDT | 116.00 | 0.39 | 0.32 | 1.03 | -0.13 | -25.00% | 5 | 135 | 43.53% |
| BX240628P00117000 | 2024-06-18 11:45AM EDT | 117.00 | 0.53 | 0.43 | 1.45 | -0.10 | -15.87% | 2 | 35 | 46.36% |
| BX240628P00118000 | 2024-06-18 3:49PM EDT | 118.00 | 0.66 | 0.57 | 0.63 | -0.11 | -14.29% | 43 | 284 | 28.86% |
| BX240628P00119000 | 2024-06-18 3:33PM EDT | 119.00 | 0.88 | 0.75 | 0.98 | -0.21 | -19.27% | 40 | 74 | 30.71% |
| BX240628P00120000 | 2024-06-18 3:56PM EDT | 120.00 | 1.09 | 0.99 | 1.04 | -0.22 | -16.79% | 29 | 193 | 27.34% |
| BX240628P00121000 | 2024-06-18 11:50AM EDT | 121.00 | 1.55 | 1.29 | 1.38 | -0.10 | -6.06% | 30 | 124 | 27.34% |
| BX240628P00122000 | 2024-06-18 3:30PM EDT | 122.00 | 1.91 | 1.66 | 1.78 | -0.24 | -11.16% | 42 | 63 | 27.22% |
| BX240628P00123000 | 2024-06-18 2:42PM EDT | 123.00 | 2.35 | 2.10 | 2.22 | -1.44 | -37.99% | 43 | 16 | 26.73% |
| BX240628P00124000 | 2024-06-14 3:02PM EDT | 124.00 | 4.28 | 2.63 | 2.75 | 0.00 | - | 10 | 13 | 26.44% |
| BX240628P00125000 | 2024-06-18 3:06PM EDT | 125.00 | 3.75 | 3.20 | 5.35 | +1.15 | +44.23% | 7 | 24 | 51.54% |
| BX240628P00126000 | 2024-06-13 10:09AM EDT | 126.00 | 4.22 | 3.00 | 5.00 | -0.58 | -12.08% | 3 | 9 | 39.14% |
| BX240628P00127000 | 2024-06-12 12:58PM EDT | 127.00 | 3.80 | 4.40 | 5.35 | 0.00 | - | 4 | 15 | 34.45% |
| BX240628P00128000 | 2024-06-12 2:25PM EDT | 128.00 | 4.50 | 5.25 | 5.90 | 0.00 | - | - | 11 | 31.28% |
| BX240628P00130000 | 2024-05-23 2:16PM EDT | 130.00 | 7.29 | 6.10 | 7.85 | 0.00 | - | 1 | 1 | 36.96% |
