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
61 374,21 +1 253,62 (+2,09 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321C00080000 | 2024-04-18 12:27PM EDT | 80.00 | 43.15 | 45.65 | 49.40 | 0.00 | - | - | 1 | 49.15% |
| BX250321C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 34.80 | 38.05 | 40.95 | 0.00 | - | 20 | 20 | 45.38% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 95.00 | 32.40 | 34.30 | 35.65 | 0.00 | - | 2 | 22 | 39.47% |
| BX250321C00100000 | 2024-05-01 12:00PM EDT | 100.00 | 24.95 | 30.75 | 33.45 | 0.00 | - | 2 | 14 | 43.28% |
| BX250321C00105000 | 2024-04-25 1:24PM EDT | 105.00 | 25.05 | 26.35 | 28.80 | 0.00 | - | 34 | 51 | 39.13% |
| BX250321C00110000 | 2024-05-14 2:00PM EDT | 110.00 | 23.25 | 23.20 | 24.55 | 0.00 | - | 1 | 30 | 35.97% |
| BX250321C00115000 | 2024-05-16 10:56AM EDT | 115.00 | 23.46 | 20.45 | 21.70 | 0.00 | - | 1 | 21 | 35.93% |
| BX250321C00120000 | 2024-05-15 12:20PM EDT | 120.00 | 20.35 | 17.50 | 19.05 | 0.00 | - | 1 | 111 | 35.77% |
| BX250321C00125000 | 2024-05-09 10:31AM EDT | 125.00 | 12.80 | 14.80 | 16.35 | 0.00 | - | 2 | 101 | 34.95% |
| BX250321C00130000 | 2024-05-17 1:30PM EDT | 130.00 | 12.55 | 12.30 | 13.10 | -2.05 | -14.04% | 2 | 707 | 32.43% |
| BX250321C00135000 | 2024-05-16 1:55PM EDT | 135.00 | 12.35 | 9.55 | 11.10 | 0.00 | - | 2 | 33 | 32.14% |
| BX250321C00140000 | 2024-05-16 10:29AM EDT | 140.00 | 10.51 | 8.10 | 9.50 | 0.00 | - | 5 | 119 | 32.20% |
| BX250321C00145000 | 2024-05-07 9:54AM EDT | 145.00 | 6.20 | 6.90 | 9.05 | 0.00 | - | 2 | 81 | 34.41% |
| BX250321C00150000 | 2024-05-17 10:32AM EDT | 150.00 | 6.30 | 5.60 | 6.10 | +0.80 | +14.55% | 1 | 62 | 30.38% |
| BX250321C00155000 | 2024-05-15 3:13PM EDT | 155.00 | 6.30 | 4.45 | 6.05 | 0.00 | - | 50 | 59 | 32.84% |
| BX250321C00160000 | 2024-05-09 3:30PM EDT | 160.00 | 3.40 | 2.57 | 4.50 | 0.00 | - | 27 | 232 | 31.14% |
| BX250321C00170000 | 2024-05-15 3:23PM EDT | 170.00 | 3.40 | 2.27 | 2.73 | 0.00 | - | 19 | 23 | 29.82% |
| BX250321C00185000 | 2024-05-08 9:47AM EDT | 185.00 | 0.75 | 1.14 | 1.44 | 0.00 | - | 2 | 3 | 29.55% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250321P00060000 | 2024-05-02 9:52AM EDT | 60.00 | 0.40 | 0.09 | 2.42 | 0.00 | - | - | 10 | 53.86% |
| BX250321P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.70 | 0.19 | 2.00 | 0.00 | - | 10 | 12 | 54.82% |
| BX250321P00070000 | 2024-05-08 1:59PM EDT | 70.00 | 0.80 | 0.46 | 2.79 | 0.00 | - | 1 | 10 | 54.66% |
| BX250321P00075000 | 2024-05-07 10:57AM EDT | 75.00 | 1.08 | 0.51 | 2.97 | 0.00 | - | 1 | 5 | 50.48% |
| BX250321P00080000 | 2024-05-16 12:05PM EDT | 80.00 | 1.15 | 1.25 | 1.54 | 0.00 | - | 5 | 87 | 37.57% |
| BX250321P00085000 | 2024-05-16 9:32AM EDT | 85.00 | 1.40 | 1.69 | 2.01 | 0.00 | - | 1 | 12 | 36.16% |
| BX250321P00090000 | 2024-04-16 11:46AM EDT | 90.00 | 2.45 | 2.22 | 2.62 | -1.85 | -43.02% | 1 | 32 | 34.92% |
| BX250321P00095000 | 2024-05-15 10:38AM EDT | 95.00 | 2.65 | 2.93 | 3.35 | 0.00 | - | 1 | 244 | 33.66% |
| BX250321P00100000 | 2024-05-17 3:50PM EDT | 100.00 | 4.10 | 3.90 | 4.30 | +0.80 | +24.24% | 11 | 1,274 | 32.63% |
| BX250321P00105000 | 2024-05-17 3:53PM EDT | 105.00 | 5.30 | 5.05 | 5.50 | -1.40 | -20.90% | 4 | 1,360 | 31.79% |
| BX250321P00110000 | 2024-05-15 2:03PM EDT | 110.00 | 5.50 | 6.30 | 6.90 | 0.00 | - | 2 | 154 | 30.89% |
| BX250321P00115000 | 2024-04-18 9:47AM EDT | 115.00 | 11.35 | 8.00 | 8.55 | 0.00 | - | 10 | 166 | 30.02% |
| BX250321P00120000 | 2024-05-15 12:33PM EDT | 120.00 | 8.71 | 9.90 | 10.50 | 0.00 | - | 11 | 562 | 29.25% |
| BX250321P00125000 | 2024-05-16 1:46PM EDT | 125.00 | 11.22 | 12.05 | 12.75 | 0.00 | - | 1,017 | 1,031 | 28.53% |
| BX250321P00130000 | 2024-05-07 2:26PM EDT | 130.00 | 16.45 | 14.40 | 15.20 | 0.00 | - | 253 | 254 | 27.63% |
| BX250321P00135000 | 2024-03-22 3:07PM EDT | 135.00 | 18.20 | 22.30 | 23.85 | 0.00 | - | 1 | 1 | 39.58% |
| BX250321P00140000 | 2024-04-18 1:07PM EDT | 140.00 | 26.05 | 19.40 | 21.40 | 0.00 | - | - | 1 | 26.77% |
| BX250321P00185000 | 2024-03-26 11:52AM EDT | 185.00 | 56.20 | 60.00 | 64.35 | 0.00 | - | 2 | 0 | 42.56% |
