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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 349,89 +285,95 (+0,48 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240712C00085000 | 2024-06-12 10:48AM EDT | 85.00 | 40.90 | 36.10 | 39.65 | 0.00 | - | - | 27 | 119.87% |
| BX240712C00090000 | 2024-06-11 10:49AM EDT | 90.00 | 29.45 | 31.15 | 34.80 | 0.00 | - | - | 30 | 55.47% |
| BX240712C00095000 | 2024-06-12 1:31PM EDT | 95.00 | 30.55 | 26.95 | 29.90 | 0.00 | - | - | 95 | 66.46% |
| BX240712C00100000 | 2024-06-17 1:13PM EDT | 100.00 | 22.00 | 21.30 | 24.00 | 0.00 | - | 2 | 3 | 67.63% |
| BX240712C00106000 | 2024-06-11 10:46AM EDT | 106.00 | 14.15 | 15.30 | 18.80 | 0.00 | - | - | 1 | 64.36% |
| BX240712C00110000 | 2024-06-11 10:45AM EDT | 110.00 | 10.59 | 11.50 | 14.85 | 0.00 | - | - | 1 | 54.22% |
| BX240712C00111000 | 2024-06-12 9:47AM EDT | 111.00 | 15.66 | 10.60 | 13.95 | 0.00 | - | 1 | 1 | 52.64% |
| BX240712C00113000 | 2024-06-06 9:30AM EDT | 113.00 | 9.20 | 10.50 | 12.75 | 0.00 | - | 1 | 1 | 55.30% |
| BX240712C00118000 | 2024-06-12 10:20AM EDT | 118.00 | 8.89 | 6.40 | 8.50 | 0.00 | - | 5 | 7 | 46.44% |
| BX240712C00119000 | 2024-06-11 9:56AM EDT | 119.00 | 4.10 | 5.85 | 6.80 | 0.00 | - | 2 | 1 | 37.10% |
| BX240712C00120000 | 2024-06-12 1:41PM EDT | 120.00 | 7.40 | 5.05 | 6.15 | 0.00 | - | 10 | 20 | 36.67% |
| BX240712C00121000 | 2024-06-12 9:37AM EDT | 121.00 | 5.95 | 4.55 | 5.15 | 0.00 | - | 2 | 3 | 33.12% |
| BX240712C00122000 | 2024-06-18 10:36AM EDT | 122.00 | 4.17 | 3.70 | 4.20 | +0.82 | +24.48% | 5 | 20 | 29.81% |
| BX240712C00123000 | 2024-06-17 2:59PM EDT | 123.00 | 3.55 | 2.94 | 3.65 | 0.00 | - | 10 | 86 | 29.42% |
| BX240712C00124000 | 2024-06-18 10:36AM EDT | 124.00 | 3.03 | 2.62 | 3.15 | -0.02 | -0.66% | 5 | 70 | 29.10% |
| BX240712C00125000 | 2024-06-17 1:31PM EDT | 125.00 | 2.21 | 2.49 | 2.70 | 0.00 | - | 9 | 38 | 28.82% |
| BX240712C00126000 | 2024-06-17 10:04AM EDT | 126.00 | 2.10 | 2.09 | 2.45 | +0.19 | +9.95% | 1 | 32 | 29.86% |
| BX240712C00127000 | 2024-06-17 11:13AM EDT | 127.00 | 1.36 | 1.76 | 1.96 | 0.00 | - | 15 | 38 | 28.57% |
| BX240712C00128000 | 2024-06-18 9:36AM EDT | 128.00 | 1.03 | 1.21 | 1.99 | -0.63 | -37.95% | 16 | 35 | 31.47% |
| BX240712C00129000 | 2024-06-17 1:32PM EDT | 129.00 | 1.10 | 1.00 | 1.38 | 0.00 | - | 2 | 11 | 28.32% |
| BX240712C00130000 | 2024-06-18 2:58PM EDT | 130.00 | 1.00 | 0.75 | 1.15 | -0.05 | -4.76% | 17 | 111 | 28.26% |
| BX240712C00131000 | 2024-06-17 2:57PM EDT | 131.00 | 0.90 | 0.55 | 1.06 | 0.00 | - | 1 | 21 | 29.42% |
| BX240712C00132000 | 2024-06-17 12:16PM EDT | 132.00 | 0.51 | 0.51 | 0.89 | 0.00 | - | 215 | 253 | 29.49% |
| BX240712C00135000 | 2024-06-13 9:34AM EDT | 135.00 | 0.62 | 0.25 | 0.61 | 0.00 | - | 3 | 15 | 31.20% |
| BX240712C00140000 | 2024-06-12 2:47PM EDT | 140.00 | 0.35 | 0.06 | 0.70 | 0.00 | - | 5 | 7 | 40.80% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240712P00070000 | 2024-06-17 11:39AM EDT | 70.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 81.25% |
| BX240712P00105000 | 2024-06-18 10:36AM EDT | 105.00 | 0.15 | 0.07 | 0.29 | -0.07 | -31.82% | 6 | 114 | 39.26% |
| BX240712P00106000 | 2024-06-13 12:52PM EDT | 106.00 | 0.23 | 0.09 | 0.75 | 0.00 | - | 100 | 230 | 47.39% |
| BX240712P00108000 | 2024-06-03 11:59AM EDT | 108.00 | 1.29 | 0.23 | 0.30 | 0.00 | - | 1 | 2 | 33.84% |
| BX240712P00109000 | 2024-06-17 12:38PM EDT | 109.00 | 0.43 | 0.26 | 0.35 | 0.00 | - | 1,526 | 1,452 | 33.11% |
| BX240712P00110000 | 2024-06-18 2:48PM EDT | 110.00 | 0.36 | 0.33 | 0.41 | -0.13 | -26.53% | 3 | 128 | 32.42% |
| BX240712P00111000 | 2024-06-11 12:23PM EDT | 111.00 | 1.26 | 0.38 | 0.57 | 0.00 | - | 200 | 206 | 33.35% |
| BX240712P00112000 | 2024-06-13 2:41PM EDT | 112.00 | 0.69 | 0.45 | 0.57 | 0.00 | - | 3 | 13 | 31.20% |
| BX240712P00113000 | 2024-06-18 12:09PM EDT | 113.00 | 0.61 | 0.34 | 0.67 | -0.94 | -60.65% | 6 | 24 | 30.57% |
| BX240712P00114000 | 2024-06-18 10:50AM EDT | 114.00 | 0.77 | 0.58 | 0.80 | -0.13 | -14.44% | 1 | 2 | 30.10% |
| BX240712P00115000 | 2024-06-18 12:26PM EDT | 115.00 | 0.91 | 0.53 | 0.94 | -0.09 | -9.00% | 1 | 33 | 29.52% |
| BX240712P00116000 | 2024-06-12 10:58AM EDT | 116.00 | 0.88 | 0.89 | 2.12 | 0.00 | - | - | 6 | 39.33% |
| BX240712P00117000 | 2024-06-14 12:02PM EDT | 117.00 | 2.05 | 0.77 | 1.36 | 0.00 | - | 1 | 11 | 29.02% |
| BX240712P00118000 | 2024-06-13 1:19PM EDT | 118.00 | 1.76 | 1.21 | 1.75 | 0.00 | - | 3 | 8 | 30.01% |
| BX240712P00119000 | 2024-06-11 12:42PM EDT | 119.00 | 4.25 | 1.39 | 1.95 | 0.00 | - | 1 | 7 | 28.83% |
| BX240712P00120000 | 2024-06-18 12:09PM EDT | 120.00 | 2.10 | 1.83 | 2.21 | -0.21 | -9.09% | 10 | 30 | 27.93% |
| BX240712P00122000 | 2024-06-13 1:20PM EDT | 122.00 | 3.20 | 2.69 | 3.15 | 0.00 | - | 9 | 9 | 28.60% |
| BX240712P00123000 | 2024-06-05 1:57PM EDT | 123.00 | 5.02 | 2.98 | 3.35 | 0.00 | - | 5 | 6 | 26.25% |
| BX240712P00124000 | 2024-06-13 11:29AM EDT | 124.00 | 4.35 | 3.30 | 3.90 | 0.00 | - | 3 | 3 | 26.31% |
| BX240712P00125000 | 2024-06-12 2:00PM EDT | 125.00 | 3.75 | 3.85 | 4.50 | 0.00 | - | - | 5 | 26.39% |
| BX240712P00127000 | 2024-05-30 10:00AM EDT | 127.00 | 10.25 | 4.95 | 5.75 | 0.00 | - | 2 | 2 | 25.86% |
| BX240712P00130000 | 2024-06-12 9:46AM EDT | 130.00 | 6.20 | 7.50 | 8.90 | 0.00 | - | - | 1 | 34.69% |
| BX240712P00140000 | 2024-06-11 10:53AM EDT | 140.00 | 20.90 | 15.75 | 18.05 | 0.00 | - | - | 0 | 44.58% |
| BX240712P00145000 | 2024-06-12 9:46AM EDT | 145.00 | 19.75 | 20.60 | 23.65 | 0.00 | - | - | 1 | 60.94% |
