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
61 488,71 +1 353,94 (+2,25 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018C00055000 | 2024-01-17 12:34PM EDT | 55.00 | 61.65 | 72.80 | 76.00 | 0.00 | - | - | 1 | 111.91% |
| BX241018C00060000 | 2023-11-14 1:17PM EDT | 60.00 | 44.25 | 67.70 | 70.50 | 0.00 | - | - | 1 | 99.35% |
| BX241018C00065000 | 2023-11-14 3:09PM EDT | 65.00 | 39.50 | 62.75 | 65.35 | 0.00 | - | 3 | 6 | 90.06% |
| BX241018C00070000 | 2024-03-18 10:44AM EDT | 70.00 | 55.70 | 52.00 | 56.00 | 0.00 | - | 1 | 41 | 47.51% |
| BX241018C00075000 | 2024-02-16 3:47PM EDT | 75.00 | 54.97 | 49.05 | 53.15 | 0.00 | - | 20 | 83 | 67.41% |
| BX241018C00080000 | 2023-12-14 1:26PM EDT | 80.00 | 49.60 | 40.70 | 41.75 | 0.00 | - | 10 | 36 | 0.00% |
| BX241018C00085000 | 2024-03-13 1:53PM EDT | 85.00 | 42.90 | 40.00 | 40.70 | 0.00 | - | 2 | 81 | 23.44% |
| BX241018C00090000 | 2024-04-09 10:22AM EDT | 90.00 | 42.09 | 34.40 | 36.65 | 0.00 | - | 1 | 312 | 37.09% |
| BX241018C00095000 | 2024-04-05 3:55PM EDT | 95.00 | 35.70 | 25.05 | 27.95 | 0.00 | - | 1 | 89 | 0.00% |
| BX241018C00100000 | 2024-05-02 12:21PM EDT | 100.00 | 22.70 | 27.10 | 28.75 | 0.00 | - | 1 | 232 | 40.15% |
| BX241018C00105000 | 2024-05-15 1:40PM EDT | 105.00 | 28.20 | 23.75 | 24.75 | 0.00 | - | 11 | 248 | 38.89% |
| BX241018C00110000 | 2024-05-15 12:51PM EDT | 110.00 | 23.75 | 20.00 | 21.00 | 0.00 | - | 19 | 332 | 37.70% |
| BX241018C00115000 | 2024-05-15 1:53PM EDT | 115.00 | 20.35 | 16.45 | 17.20 | 0.00 | - | 41 | 774 | 35.43% |
| BX241018C00120000 | 2024-05-16 3:54PM EDT | 120.00 | 15.15 | 13.30 | 13.90 | 0.00 | - | 3 | 403 | 33.98% |
| BX241018C00125000 | 2024-05-17 3:02PM EDT | 125.00 | 10.17 | 10.45 | 11.45 | -2.68 | -20.86% | 12 | 987 | 34.17% |
| BX241018C00130000 | 2024-05-17 12:14PM EDT | 130.00 | 7.77 | 8.05 | 8.35 | -1.73 | -18.21% | 1 | 543 | 31.26% |
| BX241018C00135000 | 2024-05-17 1:43PM EDT | 135.00 | 5.85 | 6.05 | 6.30 | -1.95 | -25.00% | 6 | 359 | 30.46% |
| BX241018C00140000 | 2024-05-17 2:10PM EDT | 140.00 | 4.20 | 3.45 | 4.75 | -1.85 | -30.58% | 65 | 682 | 30.13% |
| BX241018C00145000 | 2024-05-17 1:59PM EDT | 145.00 | 3.15 | 3.25 | 3.50 | -1.08 | -25.53% | 5 | 442 | 29.76% |
| BX241018C00150000 | 2024-05-17 1:59PM EDT | 150.00 | 2.26 | 2.15 | 2.50 | -0.94 | -29.38% | 111 | 321 | 29.30% |
| BX241018C00155000 | 2024-05-17 3:13PM EDT | 155.00 | 1.61 | 1.59 | 2.72 | +0.27 | +20.15% | 1 | 584 | 33.48% |
| BX241018C00160000 | 2024-05-16 11:25AM EDT | 160.00 | 1.61 | 0.83 | 1.33 | 0.00 | - | 7 | 686 | 29.33% |
| BX241018C00165000 | 2024-05-15 3:25PM EDT | 165.00 | 1.38 | 0.51 | 0.88 | 0.00 | - | 65 | 101 | 28.78% |
| BX241018C00170000 | 2024-04-19 12:34PM EDT | 170.00 | 0.50 | 0.51 | 0.75 | 0.00 | - | 1 | 63 | 29.98% |
| BX241018C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.64 | 0.23 | 0.52 | 0.00 | - | 2 | 11 | 29.81% |
| BX241018C00180000 | 2024-05-17 3:37PM EDT | 180.00 | 0.33 | 0.08 | 0.36 | -0.12 | -26.67% | 2 | 21 | 29.71% |
| BX241018C00185000 | 2024-05-16 2:47PM EDT | 185.00 | 0.31 | 0.04 | 0.78 | 0.00 | - | 2 | 15 | 36.41% |
| BX241018C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 0.15 | 0.00 | 2.26 | 0.00 | - | 1 | 18 | 49.04% |
| BX241018C00195000 | 2024-04-10 12:02PM EDT | 195.00 | 0.42 | 0.00 | 2.19 | 0.00 | - | 2 | 28 | 50.71% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 11 | 280 | 65.14% |
| BX241018P00055000 | 2024-05-15 9:30AM EDT | 55.00 | 0.08 | 0.00 | 1.90 | 0.00 | - | 5 | 39 | 78.86% |
| BX241018P00060000 | 2024-05-06 12:44PM EDT | 60.00 | 0.15 | 0.04 | 1.97 | 0.00 | - | 2 | 60 | 72.36% |
| BX241018P00065000 | 2024-05-09 12:04PM EDT | 65.00 | 0.13 | 0.04 | 0.20 | 0.00 | - | 2 | 284 | 48.88% |
| BX241018P00070000 | 2024-05-08 9:41AM EDT | 70.00 | 0.28 | 0.04 | 0.95 | 0.00 | - | 2 | 872 | 51.17% |
| BX241018P00075000 | 2024-05-16 2:44PM EDT | 75.00 | 0.21 | 0.10 | 0.56 | 0.00 | - | 2 | 321 | 47.02% |
| BX241018P00080000 | 2024-05-09 11:06AM EDT | 80.00 | 0.64 | 0.25 | 0.65 | 0.00 | - | 1 | 935 | 43.29% |
| BX241018P00085000 | 2024-05-16 11:19AM EDT | 85.00 | 0.46 | 0.08 | 0.83 | 0.00 | - | 60 | 1,019 | 40.53% |
| BX241018P00090000 | 2024-05-17 11:25AM EDT | 90.00 | 0.68 | 0.64 | 0.75 | +0.13 | +23.64% | 10 | 723 | 34.82% |
| BX241018P00095000 | 2024-05-17 12:57PM EDT | 95.00 | 1.06 | 0.91 | 1.12 | +0.32 | +43.24% | 1 | 894 | 33.47% |
| BX241018P00100000 | 2024-05-15 2:04PM EDT | 100.00 | 1.16 | 1.16 | 1.66 | 0.00 | - | 26 | 1,487 | 32.30% |
| BX241018P00105000 | 2024-05-17 12:24PM EDT | 105.00 | 2.40 | 2.13 | 2.41 | +0.58 | +31.87% | 2 | 617 | 31.21% |
| BX241018P00110000 | 2024-05-17 2:16PM EDT | 110.00 | 3.40 | 3.05 | 3.40 | +0.83 | +32.30% | 3 | 1,036 | 30.08% |
| BX241018P00115000 | 2024-05-17 12:24PM EDT | 115.00 | 4.80 | 3.00 | 4.70 | +1.15 | +31.51% | 6 | 1,600 | 29.00% |
| BX241018P00120000 | 2024-05-16 1:14PM EDT | 120.00 | 5.05 | 5.60 | 6.40 | 0.00 | - | 1 | 375 | 28.08% |
| BX241018P00125000 | 2024-05-17 11:20AM EDT | 125.00 | 8.40 | 8.10 | 8.50 | +1.48 | +21.39% | 6 | 810 | 27.15% |
| BX241018P00130000 | 2024-05-17 11:59AM EDT | 130.00 | 11.20 | 9.90 | 11.10 | +2.04 | +22.27% | 4 | 230 | 26.42% |
| BX241018P00135000 | 2024-05-17 2:11PM EDT | 135.00 | 14.40 | 12.95 | 14.15 | +2.50 | +21.01% | 31 | 82 | 25.73% |
| BX241018P00140000 | 2024-05-16 12:36PM EDT | 140.00 | 14.70 | 16.40 | 17.95 | 0.00 | - | 3 | 59 | 26.23% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 145.00 | 20.38 | 24.30 | 27.85 | 0.00 | - | 1 | 2 | 46.90% |
| BX241018P00150000 | 2024-01-10 10:33AM EDT | 150.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BX241018P00190000 | 2024-01-03 10:57AM EDT | 190.00 | 67.00 | 64.30 | 66.45 | 0.00 | - | 1 | 0 | 48.27% |
