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
61 482,75 +1 470,05 (+2,45 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241220C00090000 | 2024-03-13 1:10PM EDT | 90.00 | 39.05 | 36.40 | 37.30 | 0.00 | - | 1 | 2 | 35.85% |
| BX241220C00095000 | 2024-04-16 1:29PM EDT | 95.00 | 31.95 | 32.95 | 35.30 | 0.00 | - | 2 | 49 | 45.56% |
| BX241220C00100000 | 2024-04-24 10:08AM EDT | 100.00 | 28.45 | 28.30 | 30.05 | 0.00 | - | 3 | 31 | 39.14% |
| BX241220C00105000 | 2024-05-07 9:44AM EDT | 105.00 | 23.00 | 24.75 | 25.95 | 0.00 | - | 5 | 12 | 37.06% |
| BX241220C00110000 | 2024-05-15 3:03PM EDT | 110.00 | 26.05 | 21.15 | 22.30 | 0.00 | - | 1 | 49 | 35.91% |
| BX241220C00115000 | 2024-05-09 11:04AM EDT | 115.00 | 16.10 | 17.65 | 19.25 | 0.00 | - | 1 | 39 | 35.80% |
| BX241220C00120000 | 2024-05-09 11:04AM EDT | 120.00 | 15.60 | 15.25 | 16.00 | +2.35 | +17.74% | 2 | 27 | 34.34% |
| BX241220C00125000 | 2024-05-15 1:23PM EDT | 125.00 | 15.25 | 12.45 | 12.95 | 0.00 | - | 1 | 163 | 32.72% |
| BX241220C00130000 | 2024-05-15 10:17AM EDT | 130.00 | 12.20 | 9.15 | 10.50 | 0.00 | - | 9 | 258 | 31.91% |
| BX241220C00135000 | 2024-05-16 11:11AM EDT | 135.00 | 9.70 | 7.90 | 8.60 | 0.00 | - | 1 | 142 | 31.75% |
| BX241220C00140000 | 2024-05-17 10:12AM EDT | 140.00 | 6.86 | 6.30 | 6.65 | -0.84 | -10.91% | 1 | 575 | 30.70% |
| BX241220C00145000 | 2024-05-06 1:25PM EDT | 145.00 | 3.90 | 4.80 | 5.20 | 0.00 | - | 1 | 371 | 30.24% |
| BX241220C00150000 | 2024-05-16 12:38PM EDT | 150.00 | 5.00 | 3.70 | 4.05 | 0.00 | - | 33 | 209 | 29.95% |
| BX241220C00155000 | 2024-05-06 2:38PM EDT | 155.00 | 2.25 | 2.73 | 3.05 | 0.00 | - | 2 | 6 | 29.43% |
| BX241220C00160000 | 2024-04-17 11:04AM EDT | 160.00 | 3.01 | 1.39 | 2.32 | 0.00 | - | 2 | 93 | 29.20% |
| BX241220C00165000 | 2024-05-15 11:11AM EDT | 165.00 | 2.15 | 1.56 | 1.91 | 0.00 | - | 9 | 15 | 29.75% |
| BX241220C00170000 | 2024-04-30 10:51AM EDT | 170.00 | 1.00 | 1.15 | 1.40 | 0.00 | - | 3 | 8 | 29.33% |
| BX241220C00175000 | 2024-05-15 9:31AM EDT | 175.00 | 1.10 | 0.87 | 1.08 | 0.00 | - | 1 | 2 | 29.38% |
| BX241220C00180000 | 2024-05-14 1:00PM EDT | 180.00 | 0.67 | 0.64 | 0.79 | 0.00 | - | 22 | 23 | 29.13% |
| BX241220C00185000 | 2024-05-15 10:49AM EDT | 185.00 | 0.73 | 0.47 | 0.62 | 0.00 | - | 2 | 301 | 29.32% |
| BX241220C00190000 | 2024-05-09 11:14AM EDT | 190.00 | 0.34 | 0.00 | 2.51 | 0.00 | - | 1 | 25 | 42.55% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241220P00060000 | 2024-05-01 1:35PM EDT | 60.00 | 0.33 | 0.04 | 1.00 | 0.00 | - | 80 | 92 | 53.52% |
| BX241220P00065000 | 2024-04-16 1:05PM EDT | 65.00 | 0.65 | 0.04 | 1.95 | 0.00 | - | 2 | 15 | 55.13% |
| BX241220P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.55 | 0.09 | 0.89 | 0.00 | - | 75 | 107 | 48.58% |
| BX241220P00075000 | 2024-04-18 12:21PM EDT | 75.00 | 1.05 | 0.13 | 0.88 | 0.00 | - | 1 | 24 | 43.58% |
| BX241220P00080000 | 2024-05-13 10:53AM EDT | 80.00 | 0.80 | 0.40 | 0.96 | 0.00 | - | 2 | 15 | 39.77% |
| BX241220P00085000 | 2024-05-09 11:52AM EDT | 85.00 | 1.16 | 0.74 | 1.08 | 0.00 | - | 1 | 601 | 36.38% |
| BX241220P00090000 | 2024-05-13 11:54AM EDT | 90.00 | 1.72 | 0.82 | 1.48 | 0.00 | - | 1 | 171 | 34.91% |
| BX241220P00095000 | 2024-05-15 11:39AM EDT | 95.00 | 1.62 | 1.74 | 2.04 | 0.00 | - | 6 | 625 | 33.69% |
| BX241220P00100000 | 2024-05-15 2:40PM EDT | 100.00 | 2.09 | 1.76 | 2.82 | 0.00 | - | 1 | 97 | 32.75% |
| BX241220P00105000 | 2024-05-06 12:29PM EDT | 105.00 | 4.85 | 3.00 | 3.80 | 0.00 | - | 21 | 46 | 31.78% |
| BX241220P00110000 | 2024-05-15 10:09AM EDT | 110.00 | 4.04 | 4.60 | 5.05 | 0.00 | - | 1 | 737 | 30.90% |
| BX241220P00115000 | 2024-05-17 12:10PM EDT | 115.00 | 6.50 | 6.05 | 6.55 | -0.90 | -12.16% | 15 | 458 | 29.95% |
| BX241220P00120000 | 2024-05-15 3:40PM EDT | 120.00 | 6.42 | 7.90 | 8.40 | 0.00 | - | 24 | 513 | 29.13% |
| BX241220P00125000 | 2024-05-15 2:54PM EDT | 125.00 | 10.70 | 9.65 | 11.50 | +2.30 | +27.38% | 1 | 673 | 30.70% |
| BX241220P00130000 | 2024-05-15 3:58PM EDT | 130.00 | 10.30 | 12.55 | 13.10 | 0.00 | - | 114 | 489 | 27.46% |
| BX241220P00135000 | 2024-05-17 3:06PM EDT | 135.00 | 16.00 | 15.20 | 15.95 | +1.95 | +13.88% | 16 | 55 | 26.55% |
| BX241220P00140000 | 2024-04-09 3:48PM EDT | 140.00 | 17.60 | 20.45 | 21.35 | 0.00 | - | 1 | 2 | 31.73% |
| BX241220P00150000 | 2024-05-06 9:47AM EDT | 150.00 | 31.05 | 25.85 | 26.85 | 0.00 | - | 2 | 2 | 24.81% |
| BX241220P00175000 | 2024-01-30 3:22PM EDT | 175.00 | 49.25 | 46.40 | 48.75 | 0.00 | - | - | 0 | 0.00% |
