Marchés français ouverture 7 h 3 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 738,80 +4 683,82 (+7,67 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116C00050000 | 2024-04-25 3:49PM EDT | 50.00 | 73.16 | 73.50 | 78.50 | 0.00 | - | 1 | 1 | 57.18% |
| BX260116C00060000 | 2024-05-20 11:38AM EDT | 60.00 | 66.59 | 64.20 | 68.95 | +0.80 | +1.22% | 30 | 68 | 49.49% |
| BX260116C00065000 | 2024-05-15 10:08AM EDT | 65.00 | 65.76 | 60.00 | 64.50 | 0.00 | - | 5 | 9 | 47.34% |
| BX260116C00070000 | 2024-05-15 10:08AM EDT | 70.00 | 61.55 | 55.60 | 59.85 | 0.00 | - | 5 | 6 | 44.37% |
| BX260116C00075000 | 2024-04-15 10:50AM EDT | 75.00 | 51.76 | 54.90 | 58.75 | 0.00 | - | 5 | 0 | 52.24% |
| BX260116C00080000 | 2024-04-12 1:02PM EDT | 80.00 | 47.83 | 47.00 | 48.60 | 0.00 | - | 1 | 39 | 32.31% |
| BX260116C00085000 | 2024-04-25 1:10PM EDT | 85.00 | 42.75 | 45.10 | 46.65 | 0.00 | - | 2 | 25 | 37.91% |
| BX260116C00090000 | 2024-05-16 2:27PM EDT | 90.00 | 44.13 | 40.10 | 44.50 | 0.00 | - | 6 | 249 | 40.96% |
| BX260116C00095000 | 2024-05-16 2:27PM EDT | 95.00 | 40.50 | 37.95 | 41.00 | 0.00 | - | 6 | 48 | 40.15% |
| BX260116C00100000 | 2024-05-16 10:05AM EDT | 100.00 | 39.12 | 34.60 | 35.80 | 0.00 | - | 1 | 54 | 35.68% |
| BX260116C00105000 | 2024-05-08 2:25PM EDT | 105.00 | 27.15 | 31.40 | 33.00 | 0.00 | - | 3 | 85 | 35.91% |
| BX260116C00110000 | 2024-05-15 1:34PM EDT | 110.00 | 32.00 | 28.60 | 29.70 | 0.00 | - | 3 | 55 | 34.86% |
| BX260116C00115000 | 2024-05-06 3:07PM EDT | 115.00 | 22.73 | 25.40 | 27.15 | 0.00 | - | 1 | 186 | 34.85% |
| BX260116C00120000 | 2024-05-16 12:43PM EDT | 120.00 | 26.70 | 23.30 | 24.40 | 0.00 | - | 37 | 294 | 34.20% |
| BX260116C00125000 | 2024-05-20 3:46PM EDT | 125.00 | 21.30 | 20.85 | 22.30 | -2.67 | -11.14% | 9 | 721 | 34.33% |
| BX260116C00130000 | 2024-05-17 9:59AM EDT | 130.00 | 19.30 | 18.60 | 19.75 | 0.00 | - | 1 | 719 | 33.47% |
| BX260116C00135000 | 2024-05-16 10:36AM EDT | 135.00 | 19.00 | 16.05 | 18.50 | 0.00 | - | 2 | 865 | 34.38% |
| BX260116C00140000 | 2024-05-09 1:37PM EDT | 140.00 | 12.40 | 14.55 | 15.45 | 0.00 | - | 1 | 193 | 32.25% |
| BX260116C00145000 | 2024-05-17 1:07PM EDT | 145.00 | 13.60 | 12.80 | 14.20 | +0.70 | +5.43% | 1 | 81 | 32.68% |
| BX260116C00150000 | 2024-05-16 12:29PM EDT | 150.00 | 13.40 | 11.20 | 12.35 | 0.00 | - | 2 | 249 | 31.96% |
| BX260116C00155000 | 2024-05-09 3:36PM EDT | 155.00 | 9.40 | 9.80 | 11.65 | 0.00 | - | 1 | 30 | 32.84% |
| BX260116C00160000 | 2024-05-16 12:30PM EDT | 160.00 | 10.40 | 8.55 | 9.40 | 0.00 | - | 2 | 146 | 31.00% |
| BX260116C00165000 | 2024-05-15 3:44PM EDT | 165.00 | 9.45 | 7.50 | 8.15 | 0.00 | - | 10 | 41 | 30.56% |
| BX260116C00170000 | 2024-05-17 9:30AM EDT | 170.00 | 7.90 | 6.50 | 8.85 | 0.00 | - | 2 | 101 | 33.38% |
| BX260116C00175000 | 2024-04-24 2:49PM EDT | 175.00 | 6.30 | 5.65 | 6.20 | 0.00 | - | 10 | 124 | 30.05% |
| BX260116C00180000 | 2024-05-15 10:24AM EDT | 180.00 | 5.80 | 4.95 | 5.45 | 0.00 | - | 1 | 50 | 29.93% |
| BX260116C00185000 | 2024-05-06 10:32AM EDT | 185.00 | 3.90 | 4.30 | 4.75 | 0.00 | - | 1 | 5 | 29.76% |
| BX260116C00190000 | 2024-04-01 12:32PM EDT | 190.00 | 6.58 | 1.03 | 5.30 | 0.00 | - | 1 | 43 | 32.15% |
| BX260116C00195000 | 2024-05-03 9:33AM EDT | 195.00 | 2.62 | 3.20 | 3.90 | 0.00 | - | 4 | 65 | 30.18% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116P00050000 | 2024-05-17 3:57PM EDT | 50.00 | 1.00 | 0.85 | 1.95 | 0.00 | - | 103 | 644 | 51.79% |
| BX260116P00055000 | 2024-04-16 2:08PM EDT | 55.00 | 1.61 | 0.85 | 3.75 | 0.00 | - | 1 | 24 | 56.67% |
| BX260116P00060000 | 2024-05-13 12:54PM EDT | 60.00 | 1.49 | 1.15 | 3.45 | 0.00 | - | 1 | 2,330 | 50.32% |
| BX260116P00065000 | 2024-05-17 11:46AM EDT | 65.00 | 2.00 | 0.00 | 2.96 | 0.00 | - | 1 | 2,355 | 43.71% |
| BX260116P00070000 | 2024-04-16 11:36AM EDT | 70.00 | 3.68 | 2.32 | 3.45 | 0.00 | - | 2 | 2,556 | 41.67% |
| BX260116P00075000 | 2024-05-15 9:54AM EDT | 75.00 | 2.74 | 2.24 | 3.35 | 0.00 | - | 15 | 1,007 | 37.43% |
| BX260116P00080000 | 2024-05-20 1:22PM EDT | 80.00 | 3.80 | 3.50 | 3.85 | -0.07 | -1.81% | 100 | 3,070 | 35.48% |
| BX260116P00085000 | 2024-05-20 12:06PM EDT | 85.00 | 4.50 | 4.35 | 4.70 | -0.10 | -2.17% | 2 | 3,466 | 34.43% |
| BX260116P00090000 | 2024-05-17 3:26PM EDT | 90.00 | 5.60 | 5.30 | 7.80 | 0.00 | - | 500 | 2,922 | 38.59% |
| BX260116P00095000 | 2024-05-20 11:13AM EDT | 95.00 | 6.70 | 6.50 | 7.85 | -0.30 | -4.29% | 3 | 1,493 | 34.81% |
| BX260116P00100000 | 2024-05-20 11:13AM EDT | 100.00 | 8.05 | 7.80 | 8.15 | -0.10 | -1.23% | 3 | 1,703 | 31.67% |
| BX260116P00105000 | 2024-05-20 11:14AM EDT | 105.00 | 9.50 | 9.35 | 10.05 | +0.20 | +2.15% | 3 | 260 | 31.64% |
| BX260116P00110000 | 2024-05-20 11:09AM EDT | 110.00 | 11.20 | 10.40 | 12.45 | +0.90 | +8.74% | 2 | 853 | 32.09% |
| BX260116P00115000 | 2024-05-20 11:05AM EDT | 115.00 | 13.00 | 12.85 | 14.05 | +1.00 | +8.33% | 2 | 776 | 30.78% |
| BX260116P00120000 | 2024-05-16 1:47PM EDT | 120.00 | 15.05 | 14.90 | 15.60 | +0.95 | +6.74% | 2 | 606 | 29.14% |
| BX260116P00125000 | 2024-05-17 2:53PM EDT | 125.00 | 17.30 | 17.15 | 18.45 | -0.63 | -3.51% | 2 | 96 | 29.32% |
| BX260116P00130000 | 2024-05-16 10:05AM EDT | 130.00 | 18.40 | 19.55 | 21.60 | 0.00 | - | 1 | 45 | 29.64% |
| BX260116P00135000 | 2024-05-15 2:14PM EDT | 135.00 | 20.00 | 22.05 | 23.10 | 0.00 | - | 3 | 7 | 27.09% |
| BX260116P00140000 | 2024-05-06 9:55AM EDT | 140.00 | 28.00 | 24.95 | 25.95 | 0.00 | - | 1 | 6 | 26.34% |
| BX260116P00150000 | 2024-05-01 3:32PM EDT | 150.00 | 35.50 | 30.70 | 33.20 | 0.00 | - | 1 | 15 | 26.39% |
| BX260116P00170000 | 2024-05-13 12:04PM EDT | 170.00 | 47.90 | 44.10 | 48.15 | 0.00 | - | 2 | 2 | 23.85% |
| BX260116P00175000 | 2024-01-26 2:12PM EDT | 175.00 | 53.60 | 51.40 | 52.55 | 0.00 | - | 2 | 1 | 23.83% |
| BX260116P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 56.00 | 53.75 | 56.35 | 0.00 | - | 1 | 3 | 21.93% |
| BX260116P00185000 | 2024-03-12 9:56AM EDT | 185.00 | 62.40 | 58.60 | 63.35 | 0.00 | - | - | 1 | 28.21% |
| BX260116P00190000 | 2024-05-16 1:52PM EDT | 190.00 | 61.00 | 62.25 | 66.80 | 0.00 | - | 1 | 1 | 25.47% |
| BX260116P00195000 | 2024-03-08 12:14PM EDT | 195.00 | 68.12 | 66.65 | 69.15 | 0.00 | - | 2 | 0 | 0.00% |
