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
60 394,50 +424,60 (+0,71 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240705C00085000 | 2024-06-11 10:46AM EDT | 85.00 | 34.30 | 36.70 | 39.60 | 0.00 | - | - | 17 | 91.99% |
| BX240705C00090000 | 2024-06-11 10:45AM EDT | 90.00 | 29.40 | 31.10 | 34.65 | 0.00 | - | - | 1 | 125.34% |
| BX240705C00110000 | 2024-06-04 9:53AM EDT | 110.00 | 11.02 | 11.25 | 14.80 | 0.00 | - | 1 | 1 | 63.75% |
| BX240705C00117000 | 2024-06-13 11:58AM EDT | 117.00 | 7.10 | 5.95 | 7.55 | 0.00 | - | 15 | 12 | 37.89% |
| BX240705C00118000 | 2024-06-10 11:09AM EDT | 118.00 | 4.15 | 5.15 | 6.35 | 0.00 | - | 10 | 5 | 32.25% |
| BX240705C00119000 | 2024-06-17 12:38PM EDT | 119.00 | 4.60 | 4.30 | 6.90 | 0.00 | - | 1 | 32 | 45.09% |
| BX240705C00120000 | 2024-06-12 11:03AM EDT | 120.00 | 7.21 | 3.55 | 5.00 | 0.00 | - | 1 | 7 | 32.06% |
| BX240705C00121000 | 2024-06-18 3:53PM EDT | 121.00 | 3.90 | 3.00 | 4.65 | +0.70 | +21.88% | 1 | 10 | 34.50% |
| BX240705C00122000 | 2024-06-18 3:53PM EDT | 122.00 | 3.30 | 3.35 | 3.50 | +0.10 | +3.12% | 1 | 22 | 28.74% |
| BX240705C00123000 | 2024-06-12 1:09PM EDT | 123.00 | 4.90 | 2.77 | 2.96 | 0.00 | - | 30 | 180 | 28.44% |
| BX240705C00124000 | 2024-06-18 3:23PM EDT | 124.00 | 2.16 | 2.09 | 2.66 | +0.46 | +27.06% | 3 | 175 | 29.92% |
| BX240705C00125000 | 2024-06-17 12:51PM EDT | 125.00 | 1.52 | 1.70 | 2.20 | 0.00 | - | 5 | 34 | 29.42% |
| BX240705C00126000 | 2024-06-18 1:54PM EDT | 126.00 | 1.57 | 1.32 | 1.74 | +0.08 | +5.37% | 21 | 50 | 28.39% |
| BX240705C00127000 | 2024-06-18 10:34AM EDT | 127.00 | 1.23 | 1.04 | 1.58 | -0.04 | -3.15% | 12 | 31 | 29.98% |
| BX240705C00128000 | 2024-06-18 11:56AM EDT | 128.00 | 1.00 | 0.79 | 1.45 | +0.05 | +5.26% | 1 | 29 | 31.59% |
| BX240705C00129000 | 2024-06-18 1:57PM EDT | 129.00 | 0.76 | 0.53 | 0.95 | -0.04 | -5.00% | 3 | 124 | 28.49% |
| BX240705C00130000 | 2024-06-17 2:22PM EDT | 130.00 | 0.60 | 0.36 | 0.66 | 0.00 | - | 2 | 124 | 27.05% |
| BX240705C00131000 | 2024-06-18 3:49PM EDT | 131.00 | 0.43 | 0.41 | 0.69 | -0.49 | -53.26% | 42 | 21 | 29.81% |
| BX240705C00132000 | 2024-06-18 10:39AM EDT | 132.00 | 0.37 | 0.31 | 0.50 | -0.03 | -7.50% | 1 | 54 | 28.93% |
| BX240705C00133000 | 2024-06-17 2:55PM EDT | 133.00 | 0.30 | 0.23 | 0.60 | 0.00 | - | 2 | 30 | 32.76% |
| BX240705C00134000 | 2024-06-18 11:55AM EDT | 134.00 | 0.22 | 0.16 | 1.02 | -0.08 | -26.67% | 1 | 61 | 41.48% |
| BX240705C00135000 | 2024-06-14 9:30AM EDT | 135.00 | 0.18 | 0.10 | 0.23 | -0.21 | -53.85% | 1 | 40 | 28.81% |
| BX240705C00136000 | 2024-05-29 10:42AM EDT | 136.00 | 0.31 | 0.06 | 0.31 | 0.00 | - | 2 | 1 | 32.72% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240705P00070000 | 2024-05-30 2:08PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 84.38% |
| BX240705P00100000 | 2024-06-07 11:51AM EDT | 100.00 | 0.17 | 0.02 | 0.60 | 0.00 | - | 1 | 1 | 58.89% |
| BX240705P00105000 | 2024-06-18 3:41PM EDT | 105.00 | 0.11 | 0.04 | 0.26 | -0.26 | -70.27% | 4 | 55 | 45.61% |
| BX240705P00106000 | 2024-06-12 10:55AM EDT | 106.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 7 | 187 | 56.30% |
| BX240705P00107000 | 2024-06-03 1:25PM EDT | 107.00 | 1.05 | 0.07 | 0.75 | 0.00 | - | 30 | 30 | 53.66% |
| BX240705P00108000 | 2024-06-13 9:38AM EDT | 108.00 | 0.43 | 0.08 | 0.75 | 0.00 | - | 10 | 10 | 51.03% |
| BX240705P00109000 | 2024-06-18 3:02PM EDT | 109.00 | 0.18 | 0.08 | 0.68 | -0.13 | -41.94% | 1 | 116 | 46.97% |
| BX240705P00110000 | 2024-06-18 12:45PM EDT | 110.00 | 0.22 | 0.18 | 0.25 | -0.19 | -46.34% | 2 | 304 | 34.18% |
| BX240705P00111000 | 2024-06-18 1:29PM EDT | 111.00 | 0.27 | 0.09 | 0.27 | -0.02 | -6.90% | 1 | 1,998 | 32.57% |
| BX240705P00112000 | 2024-06-17 3:43PM EDT | 112.00 | 0.36 | 0.26 | 0.32 | 0.00 | - | 1,035 | 968 | 31.64% |
| BX240705P00113000 | 2024-06-18 1:29PM EDT | 113.00 | 0.41 | 0.25 | 1.19 | -0.02 | -4.65% | 1,169 | 620 | 44.51% |
| BX240705P00114000 | 2024-06-17 2:42PM EDT | 114.00 | 0.53 | 0.25 | 0.70 | 0.00 | - | 33 | 122 | 34.16% |
| BX240705P00115000 | 2024-06-18 12:45PM EDT | 115.00 | 0.59 | 0.39 | 0.64 | -0.17 | -22.37% | 880 | 378 | 30.49% |
| BX240705P00116000 | 2024-06-18 11:28AM EDT | 116.00 | 0.74 | 0.11 | 0.70 | +0.09 | +13.85% | 4 | 22 | 28.71% |
| BX240705P00117000 | 2024-06-18 3:56PM EDT | 117.00 | 0.88 | 0.68 | 1.03 | -0.74 | -45.68% | 2 | 11 | 30.37% |
| BX240705P00118000 | 2024-06-18 1:56PM EDT | 118.00 | 1.09 | 0.89 | 1.22 | -2.35 | -68.31% | 2 | 275 | 29.59% |
| BX240705P00119000 | 2024-06-18 2:55PM EDT | 119.00 | 1.40 | 0.99 | 1.30 | +0.27 | +23.89% | 9 | 19 | 27.22% |
| BX240705P00120000 | 2024-06-18 3:23PM EDT | 120.00 | 1.73 | 1.08 | 1.67 | -0.63 | -26.69% | 7 | 126 | 27.66% |
| BX240705P00121000 | 2024-06-18 3:54PM EDT | 121.00 | 1.98 | 1.62 | 2.05 | -0.96 | -32.65% | 15 | 17 | 27.64% |
| BX240705P00122000 | 2024-06-18 3:24PM EDT | 122.00 | 2.50 | 2.13 | 2.34 | -0.19 | -7.06% | 2 | 5 | 26.25% |
| BX240705P00123000 | 2024-06-18 3:54PM EDT | 123.00 | 2.82 | 2.58 | 2.85 | +0.58 | +25.89% | 1 | 7 | 26.45% |
| BX240705P00125000 | 2024-06-17 3:28PM EDT | 125.00 | 4.14 | 2.55 | 4.05 | 0.00 | - | 20 | 4 | 26.98% |
| BX240705P00126000 | 2024-06-17 3:28PM EDT | 126.00 | 4.81 | 4.10 | 4.90 | 0.00 | - | 20 | 2 | 29.00% |
| BX240705P00128000 | 2024-05-29 2:40PM EDT | 128.00 | 11.32 | 5.30 | 6.70 | 0.00 | - | - | 1 | 33.23% |
| BX240705P00130000 | 2024-05-29 2:51PM EDT | 130.00 | 13.59 | 6.00 | 8.30 | 0.00 | - | - | 1 | 34.20% |
| BX240705P00137000 | 2024-06-11 10:08AM EDT | 137.00 | 18.65 | 12.65 | 14.85 | 0.00 | - | - | 0 | 43.60% |
