Marchés français ouverture 3 h 31 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 329,39 +777,23 (+2,07 %) EUR/USD
1,0708 +0,0003 (+0,03 %) HANG SENG
17 109,88 +280,95 (+1,67 %) Bitcoin EUR
62 204,73 -119,82 (-0,19 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00103000 | 2024-04-23 1:59PM EDT | 103.00 | 22.50 | 19.50 | 22.25 | +6.40 | +39.75% | 2 | 23 | 170.12% |
| BX240426C00104000 | 2024-04-22 11:09AM EDT | 104.00 | 16.15 | 18.85 | 21.25 | 0.00 | - | 4 | 5 | 163.67% |
| BX240426C00105000 | 2024-04-22 10:00AM EDT | 105.00 | 14.10 | 18.10 | 20.25 | 0.00 | - | 12 | 14 | 157.13% |
| BX240426C00107000 | 2024-04-17 1:37PM EDT | 107.00 | 16.50 | 15.75 | 18.35 | 0.00 | - | - | 3 | 148.73% |
| BX240426C00108000 | 2024-04-18 1:57PM EDT | 108.00 | 11.70 | 15.00 | 17.35 | 0.00 | - | - | 3 | 142.09% |
| BX240426C00109000 | 2024-04-17 12:36PM EDT | 109.00 | 13.75 | 13.90 | 16.20 | 0.00 | - | - | 3 | 129.00% |
| BX240426C00110000 | 2024-04-19 10:25AM EDT | 110.00 | 9.76 | 12.55 | 15.50 | 0.00 | - | 5 | 9 | 134.86% |
| BX240426C00111000 | 2024-04-17 2:12PM EDT | 111.00 | 12.95 | 11.50 | 14.55 | 0.00 | - | - | 3 | 129.98% |
| BX240426C00112000 | 2024-04-17 2:17PM EDT | 112.00 | 11.70 | 10.70 | 14.00 | 0.00 | - | - | 3 | 55.08% |
| BX240426C00113000 | 2024-04-18 1:06PM EDT | 113.00 | 7.38 | 9.70 | 11.95 | 0.00 | - | - | 3 | 92.82% |
| BX240426C00114000 | 2024-04-19 2:07PM EDT | 114.00 | 5.15 | 8.50 | 12.00 | 0.00 | - | 3 | 6 | 123.88% |
| BX240426C00115000 | 2024-04-19 2:30PM EDT | 115.00 | 4.35 | 7.70 | 10.35 | 0.00 | - | 1 | 10 | 95.46% |
| BX240426C00116000 | 2024-04-22 11:09AM EDT | 116.00 | 4.45 | 6.70 | 9.50 | 0.00 | - | 1 | 11 | 93.55% |
| BX240426C00117000 | 2024-04-22 10:01AM EDT | 117.00 | 2.85 | 5.70 | 7.85 | 0.00 | - | 2 | 48 | 64.16% |
| BX240426C00118000 | 2024-04-23 11:33AM EDT | 118.00 | 7.09 | 5.80 | 8.20 | +2.71 | +61.87% | 20 | 74 | 63.38% |
| BX240426C00119000 | 2024-04-23 1:53PM EDT | 119.00 | 5.40 | 3.35 | 6.00 | +2.59 | +92.17% | 4 | 1,267 | 56.74% |
| BX240426C00120000 | 2024-04-23 2:03PM EDT | 120.00 | 5.53 | 4.10 | 6.15 | +2.48 | +81.31% | 39 | 683 | 53.71% |
| BX240426C00121000 | 2024-04-23 3:59PM EDT | 121.00 | 3.45 | 2.91 | 4.30 | +1.48 | +75.13% | 34 | 310 | 51.22% |
| BX240426C00122000 | 2024-04-23 1:21PM EDT | 122.00 | 3.25 | 2.31 | 2.91 | +1.70 | +109.68% | 199 | 747 | 33.15% |
| BX240426C00123000 | 2024-04-23 2:01PM EDT | 123.00 | 2.71 | 1.85 | 2.18 | +1.52 | +127.73% | 115 | 341 | 31.98% |
| BX240426C00124000 | 2024-04-23 3:55PM EDT | 124.00 | 1.30 | 1.27 | 1.53 | +0.66 | +103.12% | 217 | 207 | 30.52% |
| BX240426C00125000 | 2024-04-23 3:59PM EDT | 125.00 | 0.81 | 0.82 | 0.92 | +0.39 | +92.86% | 182 | 789 | 27.39% |
| BX240426C00126000 | 2024-04-23 3:41PM EDT | 126.00 | 0.60 | 0.48 | 0.60 | +0.33 | +122.22% | 76 | 231 | 28.08% |
| BX240426C00127000 | 2024-04-23 3:24PM EDT | 127.00 | 0.35 | 0.27 | 0.35 | +0.16 | +84.21% | 331 | 334 | 27.83% |
| BX240426C00128000 | 2024-04-23 1:59PM EDT | 128.00 | 0.40 | 0.14 | 0.20 | +0.30 | +300.00% | 171 | 131 | 28.13% |
| BX240426C00129000 | 2024-04-23 3:49PM EDT | 129.00 | 0.11 | 0.07 | 0.12 | +0.05 | +83.33% | 453 | 93 | 29.00% |
| BX240426C00130000 | 2024-04-23 3:24PM EDT | 130.00 | 0.08 | 0.03 | 0.10 | +0.05 | +166.67% | 224 | 246 | 32.13% |
| BX240426C00131000 | 2024-04-23 3:00PM EDT | 131.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 2 | 169 | 33.79% |
| BX240426C00132000 | 2024-04-23 2:42PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 96 | 35.55% |
| BX240426C00133000 | 2024-04-23 2:01PM EDT | 133.00 | 0.13 | 0.00 | 0.13 | +0.10 | +333.33% | 15 | 83 | 46.88% |
| BX240426C00134000 | 2024-04-23 3:12PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 43 | 42.58% |
| BX240426C00135000 | 2024-04-22 11:04AM EDT | 135.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 71 | 63.28% |
| BX240426C00136000 | 2024-04-18 10:42AM EDT | 136.00 | 0.15 | 0.00 | 0.62 | 0.00 | - | 1 | 42 | 71.09% |
| BX240426C00137000 | 2024-04-18 9:51AM EDT | 137.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 42.97% |
| BX240426C00138000 | 2024-04-18 10:42AM EDT | 138.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 305 | 49.61% |
| BX240426C00139000 | 2024-04-23 2:25PM EDT | 139.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 12 | 57 | 56.64% |
| BX240426C00140000 | 2024-04-23 2:26PM EDT | 140.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 4 | 141 | 55.47% |
| BX240426C00141000 | 2024-04-18 9:30AM EDT | 141.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 4 | 1 | 89.94% |
| BX240426C00142000 | 2024-04-15 2:03PM EDT | 142.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 4 | 7 | 93.07% |
| BX240426C00143000 | 2024-04-22 11:29AM EDT | 143.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 5 | 96.48% |
| BX240426C00145000 | 2024-04-18 10:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 59.38% |
| BX240426C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 237 | 71.88% |
| BX240426C00155000 | 2024-03-22 10:36AM EDT | 155.00 | 0.46 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 82.81% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00070000 | 2024-04-15 2:54PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 120 | 206.25% |
| BX240426P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 181.25% |
| BX240426P00080000 | 2024-04-18 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 162.50% |
| BX240426P00090000 | 2024-04-23 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 64 | 16 | 128.13% |
| BX240426P00095000 | 2024-04-19 12:49PM EDT | 95.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 32 | 22 | 119.53% |
| BX240426P00100000 | 2024-04-23 3:41PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,350 | 4,090 | 98.44% |
| BX240426P00102000 | 2024-04-19 10:42AM EDT | 102.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 10 | 5 | 90.63% |
| BX240426P00104000 | 2024-04-23 3:05PM EDT | 104.00 | 0.02 | 0.01 | 0.21 | -0.02 | -50.00% | 58 | 2 | 102.34% |
| BX240426P00105000 | 2024-04-23 3:41PM EDT | 105.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 158 | 562 | 99.22% |
| BX240426P00106000 | 2024-04-18 3:58PM EDT | 106.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | - | 2 | 93.75% |
| BX240426P00107000 | 2024-04-23 3:06PM EDT | 107.00 | 0.03 | 0.01 | 0.22 | -0.10 | -76.92% | 13 | 13 | 89.06% |
| BX240426P00108000 | 2024-04-22 9:58AM EDT | 108.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 34 | 70.31% |
| BX240426P00109000 | 2024-04-22 10:24AM EDT | 109.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 49 | 67.19% |
| BX240426P00110000 | 2024-04-23 3:14PM EDT | 110.00 | 0.04 | 0.04 | 0.16 | +0.01 | +33.33% | 531 | 496 | 73.24% |
| BX240426P00111000 | 2024-04-22 1:54PM EDT | 111.00 | 0.06 | 0.02 | 1.22 | 0.00 | - | 26 | 322 | 104.00% |
| BX240426P00112000 | 2024-04-23 3:43PM EDT | 112.00 | 0.14 | 0.02 | 0.25 | -0.01 | -6.67% | 1 | 357 | 67.97% |
| BX240426P00113000 | 2024-04-23 3:06PM EDT | 113.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.33% | 49 | 2,560 | 54.49% |
| BX240426P00114000 | 2024-04-23 3:43PM EDT | 114.00 | 0.16 | 0.03 | 0.16 | +0.06 | +60.00% | 8 | 295 | 54.49% |
| BX240426P00115000 | 2024-04-23 3:59PM EDT | 115.00 | 0.08 | 0.05 | 0.11 | -0.07 | -46.67% | 89 | 387 | 51.37% |
| BX240426P00116000 | 2024-04-23 10:08AM EDT | 116.00 | 0.16 | 0.03 | 0.12 | -0.03 | -15.79% | 2 | 166 | 47.66% |
| BX240426P00117000 | 2024-04-23 3:10PM EDT | 117.00 | 0.07 | 0.05 | 0.10 | -0.22 | -75.86% | 9 | 605 | 41.21% |
| BX240426P00118000 | 2024-04-23 3:19PM EDT | 118.00 | 0.10 | 0.08 | 0.15 | -0.27 | -72.97% | 73 | 542 | 40.04% |
| BX240426P00119000 | 2024-04-23 3:08PM EDT | 119.00 | 0.16 | 0.17 | 0.22 | -0.65 | -80.25% | 201 | 545 | 38.77% |
| BX240426P00120000 | 2024-04-23 3:04PM EDT | 120.00 | 0.26 | 0.26 | 0.33 | -0.68 | -72.34% | 44 | 525 | 37.79% |
| BX240426P00121000 | 2024-04-23 3:57PM EDT | 121.00 | 0.51 | 0.44 | 0.52 | -0.93 | -64.58% | 107 | 143 | 37.89% |
| BX240426P00122000 | 2024-04-23 3:58PM EDT | 122.00 | 0.81 | 0.68 | 0.77 | -1.22 | -60.10% | 1,547 | 187 | 37.70% |
| BX240426P00123000 | 2024-04-23 3:56PM EDT | 123.00 | 1.20 | 1.07 | 1.18 | -1.19 | -49.79% | 181 | 192 | 39.31% |
| BX240426P00124000 | 2024-04-23 3:58PM EDT | 124.00 | 1.75 | 1.50 | 1.69 | -1.33 | -43.18% | 30 | 179 | 41.02% |
| BX240426P00125000 | 2024-04-23 3:25PM EDT | 125.00 | 1.74 | 1.76 | 2.34 | -2.21 | -55.95% | 1,024 | 94 | 43.85% |
| BX240426P00126000 | 2024-04-23 2:49PM EDT | 126.00 | 2.27 | 1.01 | 3.10 | -4.63 | -67.10% | 25 | 222 | 47.51% |
| BX240426P00127000 | 2024-04-23 12:19PM EDT | 127.00 | 3.44 | 1.87 | 3.90 | -4.14 | -54.62% | 5 | 52 | 50.83% |
| BX240426P00128000 | 2024-04-19 3:50PM EDT | 128.00 | 10.50 | 2.59 | 5.70 | 0.00 | - | 2 | 28 | 77.93% |
| BX240426P00129000 | 2024-04-17 3:47PM EDT | 129.00 | 7.02 | 3.75 | 5.80 | 0.00 | - | 3 | 77 | 62.55% |
| BX240426P00130000 | 2024-04-23 10:27AM EDT | 130.00 | 5.88 | 5.25 | 6.80 | -4.92 | -45.56% | 10 | 45 | 69.09% |
| BX240426P00131000 | 2024-04-17 10:50AM EDT | 131.00 | 9.73 | 5.60 | 8.85 | 0.00 | - | 3 | 72 | 57.03% |
| BX240426P00132000 | 2024-04-19 3:57PM EDT | 132.00 | 14.46 | 7.35 | 9.35 | 0.00 | - | 1 | 6 | 66.89% |
| BX240426P00133000 | 2024-04-17 11:54AM EDT | 133.00 | 11.20 | 8.30 | 10.65 | 0.00 | - | 5 | 6 | 76.66% |
| BX240426P00134000 | 2024-04-19 2:30PM EDT | 134.00 | 15.95 | 9.20 | 11.55 | 0.00 | - | 13 | 18 | 78.37% |
| BX240426P00136000 | 2024-04-18 10:06AM EDT | 136.00 | 17.01 | 11.00 | 13.80 | 0.00 | - | 60 | 60 | 89.40% |
| BX240426P00137000 | 2024-04-19 3:50PM EDT | 137.00 | 19.45 | 12.05 | 15.55 | 0.00 | - | 7 | 7 | 109.08% |
| BX240426P00139000 | 2024-04-10 12:03PM EDT | 139.00 | 12.85 | 13.70 | 16.45 | 0.00 | - | 3 | 5 | 88.09% |
