La bourse est fermée
Dow Jones
39 970,31 -33,28 (-0,08 %) Nasdaq
16 821,04 +135,08 (+0,81 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0871 -0,0001 (-0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 723,98 +1 310,25 (+2,13 %)
Blackstone Inc. (BX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:05PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241115C00080000 | 2024-01-29 11:08AM EDT | 80.00 | 48.20 | 47.75 | 48.55 | 0.00 | - | 26 | 26 | 55.68% |
| BX241115C00090000 | 2024-03-13 1:55PM EDT | 90.00 | 39.00 | 36.30 | 37.80 | 0.00 | - | 46 | 134 | 42.16% |
| BX241115C00095000 | 2024-04-02 12:43PM EDT | 95.00 | 34.90 | 26.10 | 28.85 | 0.00 | - | 15 | 28 | 0.00% |
| BX241115C00100000 | 2024-05-16 9:50AM EDT | 100.00 | 32.90 | 28.65 | 30.05 | 0.00 | - | 1 | 76 | 42.69% |
| BX241115C00105000 | 2024-03-28 12:33PM EDT | 105.00 | 30.90 | 23.00 | 23.70 | 0.00 | - | 3 | 76 | 31.33% |
| BX241115C00110000 | 2024-03-21 2:04PM EDT | 110.00 | 27.65 | 15.10 | 18.05 | 0.00 | - | 4 | 156 | 23.46% |
| BX241115C00115000 | 2024-05-15 3:48PM EDT | 115.00 | 22.10 | 17.70 | 18.70 | 0.00 | - | 4 | 117 | 37.43% |
| BX241115C00120000 | 2024-05-15 2:45PM EDT | 120.00 | 18.18 | 14.45 | 15.15 | 0.00 | - | 1 | 114 | 35.07% |
| BX241115C00125000 | 2024-05-17 1:37PM EDT | 125.00 | 11.26 | 11.60 | 12.15 | 0.00 | - | 5 | 39 | 33.54% |
| BX241115C00130000 | 2024-05-20 11:39AM EDT | 130.00 | 9.30 | 9.15 | 9.65 | -2.75 | -22.82% | 2 | 433 | 32.56% |
| BX241115C00135000 | 2024-05-17 2:00PM EDT | 135.00 | 6.90 | 7.15 | 7.50 | 0.00 | - | 6 | 217 | 31.64% |
| BX241115C00140000 | 2024-05-17 1:50PM EDT | 140.00 | 5.25 | 5.45 | 5.75 | 0.00 | - | 11 | 83 | 30.95% |
| BX241115C00145000 | 2024-05-17 1:59PM EDT | 145.00 | 3.95 | 4.10 | 4.35 | 0.00 | - | 7 | 251 | 30.41% |
| BX241115C00150000 | 2024-05-16 2:07PM EDT | 150.00 | 3.95 | 3.05 | 3.25 | 0.00 | - | 24 | 242 | 29.99% |
| BX241115C00155000 | 2024-05-16 2:07PM EDT | 155.00 | 2.95 | 2.23 | 2.49 | 0.00 | - | 15 | 1,885 | 30.03% |
| BX241115C00160000 | 2024-05-15 1:35PM EDT | 160.00 | 2.30 | 1.66 | 1.81 | 0.00 | - | 20 | 423 | 29.66% |
| BX241115C00165000 | 2024-04-25 2:28PM EDT | 165.00 | 1.31 | 1.13 | 1.31 | 0.00 | - | 1 | 21 | 29.41% |
| BX241115C00170000 | 2024-04-17 12:46PM EDT | 170.00 | 1.26 | 0.77 | 0.95 | 0.00 | - | 2 | 6 | 29.27% |
| BX241115C00175000 | 2024-05-15 2:06PM EDT | 175.00 | 0.93 | 0.58 | 0.77 | 0.00 | - | 9 | 127 | 29.91% |
| BX241115C00180000 | 2024-04-18 10:30AM EDT | 180.00 | 0.55 | 0.40 | 0.53 | 0.00 | - | 4 | 5 | 29.52% |
| BX241115C00185000 | 2024-03-22 11:59AM EDT | 185.00 | 1.05 | 0.07 | 0.75 | 0.00 | - | 15 | 17 | 33.46% |
| BX241115C00190000 | 2024-04-16 1:09PM EDT | 190.00 | 0.46 | 0.05 | 0.80 | 0.00 | - | 2 | 16 | 35.67% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241115P00060000 | 2024-03-28 10:24AM EDT | 60.00 | 0.48 | 0.00 | 0.49 | 0.00 | - | 1 | 9 | 51.95% |
| BX241115P00065000 | 2024-03-20 12:42PM EDT | 65.00 | 0.57 | 0.00 | 1.49 | 0.00 | - | 2 | 2 | 57.13% |
| BX241115P00070000 | 2024-04-18 9:56AM EDT | 70.00 | 0.58 | 0.04 | 0.66 | 0.00 | - | 7 | 7 | 50.29% |
| BX241115P00075000 | 2024-03-25 12:56PM EDT | 75.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 3 | 10 | 53.04% |
| BX241115P00080000 | 2024-04-29 12:40PM EDT | 80.00 | 0.88 | 0.19 | 0.94 | 0.00 | - | 10 | 27 | 43.63% |
| BX241115P00085000 | 2024-05-13 9:51AM EDT | 85.00 | 0.85 | 0.52 | 1.03 | 0.00 | - | 70 | 60 | 39.64% |
| BX241115P00090000 | 2024-05-15 12:52PM EDT | 90.00 | 0.86 | 1.01 | 1.16 | 0.00 | - | 5 | 528 | 36.02% |
| BX241115P00095000 | 2024-05-15 9:30AM EDT | 95.00 | 1.55 | 1.49 | 1.62 | 0.00 | - | 1 | 104 | 34.57% |
| BX241115P00100000 | 2024-04-30 9:57AM EDT | 100.00 | 3.40 | 2.15 | 2.30 | 0.00 | - | 3 | 287 | 33.53% |
| BX241115P00105000 | 2024-05-17 3:27PM EDT | 105.00 | 3.20 | 3.00 | 3.25 | 0.00 | - | 9 | 672 | 32.76% |
| BX241115P00110000 | 2024-05-17 2:15PM EDT | 110.00 | 4.50 | 4.10 | 4.55 | 0.00 | - | 10 | 367 | 32.30% |
| BX241115P00115000 | 2024-05-17 3:02PM EDT | 115.00 | 5.82 | 5.50 | 5.80 | 0.00 | - | 3 | 308 | 30.64% |
| BX241115P00120000 | 2024-05-13 1:42PM EDT | 120.00 | 8.72 | 7.25 | 7.60 | 0.00 | - | 5 | 642 | 29.78% |
| BX241115P00125000 | 2024-05-14 3:40PM EDT | 125.00 | 9.70 | 9.30 | 9.65 | 0.00 | - | 1 | 201 | 28.62% |
| BX241115P00130000 | 2024-05-20 10:20AM EDT | 130.00 | 12.30 | 11.80 | 12.45 | 0.00 | - | 2 | 380 | 28.53% |
| BX241115P00135000 | 2024-05-17 12:05PM EDT | 135.00 | 15.50 | 14.65 | 15.20 | 0.00 | - | 7 | 81 | 27.20% |
| BX241115P00140000 | 2024-05-14 2:08PM EDT | 140.00 | 19.00 | 17.90 | 18.75 | 0.00 | - | 5 | 16 | 27.16% |
| BX241115P00145000 | 2024-05-16 3:02PM EDT | 145.00 | 19.50 | 21.25 | 23.50 | 0.00 | - | 26 | 26 | 30.19% |
| BX241115P00190000 | 2024-03-25 1:37PM EDT | 190.00 | 60.80 | 64.90 | 68.60 | 0.00 | - | 4 | 0 | 55.31% |
