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
60 389,62 +437,50 (+0,73 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726C00100000 | 2024-06-11 10:15AM EDT | 100.00 | 19.65 | 21.60 | 25.30 | 0.00 | - | - | 1 | 69.51% |
| BX240726C00113000 | 2024-06-11 10:47AM EDT | 113.00 | 9.25 | 11.25 | 12.75 | 0.00 | - | - | 1 | 43.93% |
| BX240726C00114000 | 2024-06-12 11:50AM EDT | 114.00 | 13.25 | 9.70 | 11.50 | 0.00 | - | - | 29 | 39.62% |
| BX240726C00115000 | 2024-06-18 10:31AM EDT | 115.00 | 10.20 | 9.90 | 11.80 | +2.80 | +37.84% | 1 | 12 | 46.88% |
| BX240726C00116000 | 2024-06-11 11:49AM EDT | 116.00 | 7.15 | 9.10 | 10.45 | 0.00 | - | - | 52 | 41.79% |
| BX240726C00117000 | 2024-06-11 11:50AM EDT | 117.00 | 6.50 | 8.60 | 10.25 | 0.00 | - | - | 14 | 44.75% |
| BX240726C00118000 | 2024-06-11 11:49AM EDT | 118.00 | 6.00 | 7.90 | 9.30 | 0.00 | - | - | 15 | 42.35% |
| BX240726C00119000 | 2024-06-12 11:44AM EDT | 119.00 | 9.48 | 7.20 | 7.70 | 0.00 | - | 1 | 9 | 35.55% |
| BX240726C00120000 | 2024-06-12 2:52PM EDT | 120.00 | 8.20 | 6.60 | 7.20 | 0.00 | - | - | 17 | 36.04% |
| BX240726C00121000 | 2024-06-14 2:09PM EDT | 121.00 | 5.35 | 5.95 | 7.10 | 0.00 | - | 2 | 110 | 38.90% |
| BX240726C00122000 | 2024-06-18 11:32AM EDT | 122.00 | 5.55 | 5.35 | 6.55 | +0.05 | +0.91% | 5 | 7 | 38.65% |
| BX240726C00123000 | 2024-06-17 1:10PM EDT | 123.00 | 4.99 | 4.85 | 6.25 | +0.59 | +13.41% | 1 | 12 | 39.83% |
| BX240726C00124000 | 2024-06-12 12:05PM EDT | 124.00 | 6.20 | 4.40 | 5.10 | 0.00 | - | - | 47 | 35.46% |
| BX240726C00125000 | 2024-06-18 11:55AM EDT | 125.00 | 4.05 | 3.10 | 4.25 | -1.73 | -29.93% | 2 | 13 | 32.81% |
| BX240726C00126000 | 2024-06-18 3:06PM EDT | 126.00 | 3.20 | 2.34 | 4.80 | +0.70 | +28.00% | 6 | 33 | 38.90% |
| BX240726C00127000 | 2024-06-12 11:46AM EDT | 127.00 | 3.15 | 2.86 | 3.70 | -1.58 | -33.40% | 8 | 5 | 34.27% |
| BX240726C00129000 | 2024-06-14 1:14PM EDT | 129.00 | 1.70 | 1.99 | 2.73 | 0.00 | - | - | 1 | 32.24% |
| BX240726C00130000 | 2024-06-18 12:22PM EDT | 130.00 | 2.35 | 1.02 | 2.40 | +0.15 | +6.82% | 7 | 15 | 31.95% |
| BX240726C00133000 | 2024-06-18 3:38PM EDT | 133.00 | 1.40 | 1.23 | 2.04 | +0.19 | +15.70% | 12 | 4 | 34.82% |
| BX240726C00135000 | 2024-06-17 1:51PM EDT | 135.00 | 0.83 | 0.95 | 1.31 | 0.00 | - | 11 | 16 | 31.98% |
| BX240726C00140000 | 2024-06-12 12:28PM EDT | 140.00 | 0.89 | 0.40 | 0.65 | 0.00 | - | - | 2 | 31.76% |
| BX240726C00170000 | 2024-06-11 10:15AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 69.63% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726P00070000 | 2024-06-07 2:21PM EDT | 70.00 | 0.20 | 0.00 | 1.32 | 0.00 | - | 5 | 5 | 106.20% |
| BX240726P00100000 | 2024-06-17 3:42PM EDT | 100.00 | 0.34 | 0.10 | 0.55 | 0.00 | - | 15 | 19 | 44.73% |
| BX240726P00105000 | 2024-06-12 12:26PM EDT | 105.00 | 0.69 | 0.21 | 0.68 | 0.00 | - | 2 | 10 | 38.38% |
| BX240726P00109000 | 2024-06-07 2:27PM EDT | 109.00 | 2.04 | 0.15 | 1.08 | 0.00 | - | 1 | 1 | 36.35% |
| BX240726P00110000 | 2024-06-12 12:26PM EDT | 110.00 | 0.88 | 0.23 | 2.93 | 0.00 | - | - | 2 | 51.66% |
| BX240726P00113000 | 2024-06-18 11:36AM EDT | 113.00 | 1.45 | 1.08 | 3.60 | -0.15 | -9.37% | 3 | 11 | 49.73% |
| BX240726P00114000 | 2024-06-18 12:43PM EDT | 114.00 | 1.69 | 1.54 | 2.05 | -0.20 | -10.58% | 6 | 10 | 35.23% |
| BX240726P00115000 | 2024-06-18 12:44PM EDT | 115.00 | 1.91 | 1.80 | 2.12 | -0.17 | -8.17% | 9 | 61 | 33.55% |
| BX240726P00116000 | 2024-06-18 11:09AM EDT | 116.00 | 2.22 | 1.98 | 2.76 | -1.43 | -39.18% | 3 | 21 | 36.06% |
| BX240726P00117000 | 2024-06-10 3:20PM EDT | 117.00 | 4.00 | 2.06 | 2.64 | 0.00 | - | - | 27 | 32.74% |
| BX240726P00118000 | 2024-06-17 9:50AM EDT | 118.00 | 3.00 | 2.59 | 2.91 | 0.00 | - | 10 | 72 | 32.15% |
| BX240726P00119000 | 2024-06-18 12:55PM EDT | 119.00 | 3.05 | 2.09 | 3.20 | -0.55 | -15.28% | 2 | 48 | 31.53% |
| BX240726P00120000 | 2024-06-17 1:36PM EDT | 120.00 | 3.70 | 2.30 | 3.60 | 0.00 | - | 4 | 110 | 31.46% |
| BX240726P00121000 | 2024-06-17 2:04PM EDT | 121.00 | 4.15 | 2.95 | 3.95 | 0.00 | - | 2 | 153 | 30.86% |
| BX240726P00122000 | 2024-06-11 9:48AM EDT | 122.00 | 7.15 | 2.93 | 4.35 | 0.00 | - | - | 56 | 30.38% |
| BX240726P00123000 | 2024-06-12 10:17AM EDT | 123.00 | 4.00 | 2.76 | 4.85 | 0.00 | - | - | 12 | 30.35% |
| BX240726P00124000 | 2024-06-17 2:04PM EDT | 124.00 | 5.60 | 4.25 | 5.70 | 0.00 | - | 2 | 40 | 32.31% |
| BX240726P00125000 | 2024-06-11 11:24AM EDT | 125.00 | 8.20 | 5.45 | 6.05 | 0.00 | - | - | 6 | 30.91% |
| BX240726P00126000 | 2024-06-11 12:03PM EDT | 126.00 | 9.10 | 5.90 | 6.50 | 0.00 | - | - | 30 | 29.93% |
| BX240726P00129000 | 2024-06-11 11:16AM EDT | 129.00 | 11.50 | 7.90 | 8.75 | 0.00 | - | - | 38 | 31.69% |
| BX240726P00130000 | 2024-06-17 2:30PM EDT | 130.00 | 9.45 | 7.25 | 9.65 | 0.00 | - | 1 | 60 | 33.02% |
