Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.275,50 +611,69 (+0,99%)
Blackstone Inc. (BX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 73.60 | 72.50 | 75.60 | 0.00 | - | 6 | 3 | 319.92% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 391.31% |
| BX240621C00060000 | 2024-05-03 3:13PM EDT | 60.00 | 58.70 | 58.75 | 62.70 | 0.00 | - | 11 | 61 | 142.97% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 349.07% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 48.85 | 52.80 | 0.00 | - | 2 | 0 | 121.68% |
| BX240621C00075000 | 2024-04-24 9:55AM EDT | 75.00 | 49.87 | 47.50 | 50.70 | 0.00 | - | 1 | 12 | 196.00% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 90.92% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 215.43% |
| BX240621C00085000 | 2024-05-23 3:03PM EDT | 85.00 | 39.24 | 34.05 | 36.80 | 0.00 | - | 10 | 175 | 113.62% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 35.75 | 38.30 | 0.00 | - | 3 | 151 | 154.25% |
| BX240621C00090000 | 2024-05-24 11:28AM EDT | 90.00 | 34.26 | 28.85 | 31.95 | 0.00 | - | 2 | 164 | 102.15% |
| BX240621C00092500 | 2024-05-30 3:24PM EDT | 92.50 | 26.90 | 27.00 | 29.60 | 0.00 | - | 1 | 392 | 64.84% |
| BX240621C00095000 | 2024-05-31 11:37AM EDT | 95.00 | 24.45 | 24.95 | 27.35 | +0.08 | +0.33% | 1 | 344 | 70.41% |
| BX240621C00097500 | 2024-05-14 11:02AM EDT | 97.50 | 25.85 | 22.95 | 23.75 | 0.00 | - | 31 | 335 | 55.76% |
| BX240621C00100000 | 2024-05-31 11:45AM EDT | 100.00 | 19.30 | 19.15 | 21.35 | -0.50 | -2.53% | 1 | 556 | 62.65% |
| BX240621C00105000 | 2024-05-30 2:39PM EDT | 105.00 | 14.85 | 15.50 | 17.30 | 0.00 | - | 7 | 882 | 51.05% |
| BX240621C00110000 | 2024-05-29 1:44PM EDT | 110.00 | 9.33 | 10.25 | 12.35 | +1.09 | +13.23% | 2 | 1,747 | 50.88% |
| BX240621C00115000 | 2024-05-31 11:51AM EDT | 115.00 | 5.51 | 7.10 | 8.10 | -0.77 | -12.26% | 15 | 2,357 | 43.19% |
| BX240621C00116000 | 2024-05-30 1:15PM EDT | 116.00 | 5.63 | 5.40 | 7.40 | 0.00 | - | 10 | 19 | 42.60% |
| BX240621C00117000 | 2024-05-30 1:25PM EDT | 117.00 | 4.84 | 5.65 | 5.95 | -0.16 | -3.20% | 1 | 801 | 34.82% |
| BX240621C00118000 | 2024-05-31 9:32AM EDT | 118.00 | 4.50 | 5.00 | 5.20 | +0.15 | +3.45% | 1 | 155 | 33.48% |
| BX240621C00119000 | 2024-05-31 10:55AM EDT | 119.00 | 4.10 | 4.40 | 4.55 | +0.40 | +10.81% | 11 | 151 | 32.75% |
| BX240621C00120000 | 2024-05-31 3:22PM EDT | 120.00 | 3.45 | 3.85 | 4.00 | +0.20 | +6.15% | 137 | 3,112 | 32.54% |
| BX240621C00121000 | 2024-05-31 2:54PM EDT | 121.00 | 3.05 | 3.30 | 3.45 | +0.26 | +9.32% | 45 | 211 | 31.98% |
| BX240621C00122000 | 2024-05-31 1:30PM EDT | 122.00 | 2.25 | 2.78 | 2.95 | -0.13 | -5.46% | 1 | 277 | 31.47% |
| BX240621C00123000 | 2024-05-31 3:12PM EDT | 123.00 | 2.14 | 2.35 | 2.63 | +0.14 | +7.00% | 2 | 47 | 32.18% |
| BX240621C00124000 | 2024-05-31 12:44PM EDT | 124.00 | 1.35 | 1.98 | 2.13 | -0.30 | -18.18% | 3 | 74 | 30.90% |
| BX240621C00125000 | 2024-05-31 3:50PM EDT | 125.00 | 1.68 | 1.46 | 1.82 | +0.25 | +17.48% | 14 | 5,532 | 30.96% |
| BX240621C00126000 | 2024-05-31 11:08AM EDT | 126.00 | 1.05 | 1.34 | 1.51 | -0.11 | -9.48% | 1 | 370 | 30.64% |
| BX240621C00127000 | 2024-05-30 3:59PM EDT | 127.00 | 1.00 | 1.10 | 1.26 | 0.00 | - | 1 | 98 | 30.57% |
| BX240621C00128000 | 2024-05-31 3:12PM EDT | 128.00 | 0.84 | 0.89 | 1.03 | +0.02 | +2.44% | 1 | 113 | 30.32% |
| BX240621C00129000 | 2024-05-30 2:05PM EDT | 129.00 | 0.69 | 0.61 | 0.86 | +0.10 | +16.95% | 1 | 90 | 30.45% |
| BX240621C00130000 | 2024-05-31 12:57PM EDT | 130.00 | 0.60 | 0.59 | 0.74 | +0.11 | +22.45% | 811 | 8,471 | 30.93% |
| BX240621C00131000 | 2024-05-31 3:17PM EDT | 131.00 | 0.47 | 0.37 | 0.58 | +0.22 | +88.00% | 11 | 126 | 30.49% |
| BX240621C00132000 | 2024-05-30 10:37AM EDT | 132.00 | 0.28 | 0.38 | 0.57 | 0.00 | - | 1 | 136 | 32.23% |
| BX240621C00133000 | 2024-05-28 10:15AM EDT | 133.00 | 0.49 | 0.32 | 0.39 | 0.00 | - | 1 | 103 | 30.71% |
| BX240621C00134000 | 2024-05-31 11:35AM EDT | 134.00 | 0.23 | 0.17 | 0.32 | 0.00 | - | 1 | 9 | 30.86% |
| BX240621C00135000 | 2024-05-31 3:28PM EDT | 135.00 | 0.23 | 0.22 | 0.27 | -0.28 | -54.90% | 42 | 7,694 | 31.25% |
| BX240621C00136000 | 2024-05-24 1:20PM EDT | 136.00 | 0.37 | 0.17 | 1.07 | 0.00 | - | 2 | 6 | 47.39% |
| BX240621C00137000 | 2024-05-21 3:37PM EDT | 137.00 | 0.89 | 0.09 | 1.39 | 0.00 | - | - | 4 | 53.74% |
| BX240621C00138000 | 2024-05-28 3:53PM EDT | 138.00 | 0.41 | 0.07 | 1.41 | 0.00 | - | 1 | 48 | 55.93% |
| BX240621C00139000 | 2024-05-31 9:39AM EDT | 139.00 | 0.12 | 0.06 | 1.10 | -0.31 | -72.09% | 1 | 4 | 53.37% |
| BX240621C00140000 | 2024-05-31 12:09PM EDT | 140.00 | 0.06 | 0.09 | 0.22 | -0.04 | -40.00% | 92 | 4,969 | 37.11% |
| BX240621C00145000 | 2024-05-30 3:44PM EDT | 145.00 | 0.07 | 0.05 | 1.33 | 0.00 | - | 15 | 2,363 | 56.15% |
| BX240621C00150000 | 2024-05-31 3:03PM EDT | 150.00 | 0.05 | 0.05 | 0.26 | -0.05 | -50.00% | 11 | 5,287 | 51.76% |
| BX240621C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 5 | 719 | 77.86% |
| BX240621C00160000 | 2024-05-02 10:48AM EDT | 160.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 6 | 754 | 61.62% |
| BX240621C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 25.00% |
| BX240621C00170000 | 2024-05-30 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 118 | 50.00% |
| BX240621C00175000 | 2024-05-31 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 38 | 53.13% |
| BX240621C00180000 | 2024-05-31 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 21 | 57.03% |
| BX240621C00185000 | 2024-05-31 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 26 | 60.94% |
| BX240621C00190000 | 2024-03-21 10:40AM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 98.93% |
| BX240621C00195000 | 2024-02-16 11:18AM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 102 | 93.55% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-29 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 590 | 143.75% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 131.25% |
| BX240621P00050000 | 2024-05-17 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,910 | 115.63% |
| BX240621P00055000 | 2024-04-29 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 665 | 106.25% |
| BX240621P00060000 | 2024-05-28 3:36PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,990 | 93.75% |
| BX240621P00065000 | 2024-05-28 11:14AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 911 | 84.38% |
| BX240621P00070000 | 2024-05-22 3:39PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,379 | 75.00% |
| BX240621P00075000 | 2024-05-15 3:56PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 917 | 68.75% |
| BX240621P00080000 | 2024-05-22 12:10PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,538 | 66.41% |
| BX240621P00082500 | 2024-05-15 9:30AM EDT | 82.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 10 | 524 | 115.23% |
| BX240621P00085000 | 2024-05-16 12:39PM EDT | 85.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 3 | 1,191 | 106.10% |
| BX240621P00087500 | 2024-05-21 3:37PM EDT | 87.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 442 | 65.63% |
| BX240621P00090000 | 2024-05-23 9:53AM EDT | 90.00 | 0.21 | 0.00 | 0.52 | 0.00 | - | 1 | 6,652 | 68.56% |
| BX240621P00092500 | 2024-05-31 3:42PM EDT | 92.50 | 0.07 | 0.00 | 0.09 | -0.02 | -22.22% | 2 | 1,589 | 52.93% |
| BX240621P00095000 | 2024-05-22 12:15PM EDT | 95.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 1 | 4,192 | 52.93% |
| BX240621P00097500 | 2024-05-31 3:12PM EDT | 97.50 | 0.10 | 0.03 | 0.20 | +0.04 | +66.67% | 4 | 2,836 | 49.90% |
| BX240621P00100000 | 2024-05-31 2:27PM EDT | 100.00 | 0.17 | 0.06 | 0.25 | +0.07 | +70.00% | 1 | 41,027 | 46.88% |
| BX240621P00105000 | 2024-05-31 9:38AM EDT | 105.00 | 0.27 | 0.14 | 0.29 | -0.13 | -32.50% | 7 | 9,693 | 37.89% |
| BX240621P00110000 | 2024-05-31 3:50PM EDT | 110.00 | 0.55 | 0.56 | 0.64 | -0.33 | -37.50% | 14 | 14,070 | 34.33% |
| BX240621P00115000 | 2024-05-31 3:13PM EDT | 115.00 | 1.67 | 1.24 | 1.52 | -0.02 | -1.18% | 33 | 21,565 | 32.20% |
| BX240621P00116000 | 2024-05-31 12:06PM EDT | 116.00 | 2.40 | 1.46 | 1.74 | +0.34 | +16.50% | 1 | 58 | 31.35% |
| BX240621P00117000 | 2024-05-31 11:38AM EDT | 117.00 | 2.23 | 1.82 | 2.08 | -0.63 | -22.03% | 63 | 928 | 31.34% |
| BX240621P00118000 | 2024-05-31 11:32AM EDT | 118.00 | 2.80 | 2.01 | 2.35 | -0.03 | -1.06% | 27 | 248 | 30.30% |
| BX240621P00119000 | 2024-05-31 11:19AM EDT | 119.00 | 2.67 | 2.55 | 2.66 | -1.66 | -38.34% | 31 | 1,130 | 29.30% |
| BX240621P00120000 | 2024-05-31 3:44PM EDT | 120.00 | 3.30 | 2.98 | 3.10 | -0.35 | -9.59% | 16 | 4,802 | 29.08% |
| BX240621P00121000 | 2024-05-31 3:56PM EDT | 121.00 | 3.50 | 2.89 | 3.60 | +0.60 | +20.69% | 19 | 344 | 28.96% |
| BX240621P00122000 | 2024-05-31 1:28PM EDT | 122.00 | 5.10 | 2.99 | 4.15 | -0.41 | -7.44% | 1 | 222 | 28.86% |
| BX240621P00123000 | 2024-05-30 2:54PM EDT | 123.00 | 5.42 | 3.85 | 4.95 | 0.00 | - | 5 | 363 | 30.58% |
| BX240621P00124000 | 2024-05-31 1:52PM EDT | 124.00 | 6.35 | 5.10 | 5.30 | +1.97 | +44.98% | 3 | 37 | 27.83% |
| BX240621P00125000 | 2024-05-31 3:40PM EDT | 125.00 | 6.46 | 5.25 | 6.05 | -0.59 | -8.37% | 3 | 7,529 | 28.35% |
| BX240621P00126000 | 2024-05-28 11:00AM EDT | 126.00 | 5.70 | 6.00 | 7.40 | 0.00 | - | 16 | 275 | 34.55% |
| BX240621P00127000 | 2024-05-28 1:12PM EDT | 127.00 | 6.46 | 6.50 | 7.55 | 0.00 | - | 2 | 19 | 28.24% |
| BX240621P00128000 | 2024-05-28 10:10AM EDT | 128.00 | 6.50 | 6.90 | 8.70 | 0.00 | - | 5 | 17 | 32.32% |
| BX240621P00129000 | 2024-05-31 1:54PM EDT | 129.00 | 10.65 | 8.40 | 9.35 | +6.10 | +134.07% | 1 | 8 | 30.32% |
| BX240621P00130000 | 2024-05-30 3:20PM EDT | 130.00 | 11.20 | 8.90 | 10.50 | 0.00 | - | 22 | 2,791 | 34.40% |
| BX240621P00131000 | 2024-05-23 9:45AM EDT | 131.00 | 5.65 | 10.55 | 11.05 | 0.00 | - | - | 1 | 30.03% |
| BX240621P00135000 | 2024-05-29 12:54PM EDT | 135.00 | 18.05 | 13.45 | 15.15 | 0.00 | - | 2 | 84 | 39.01% |
| BX240621P00140000 | 2024-05-30 2:56PM EDT | 140.00 | 21.85 | 17.55 | 21.25 | 0.00 | - | 18 | 167 | 64.26% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240621P00150000 | 2024-05-08 3:36PM EDT | 150.00 | 30.20 | 28.45 | 31.35 | 0.00 | - | 1 | 2 | 56.30% |
| BX240621P00155000 | 2024-05-08 3:36PM EDT | 155.00 | 35.22 | 33.55 | 35.95 | 0.00 | - | 80 | 0 | 57.42% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 103.66% |
© 2024 Yahoo. Tutti i diritti riservati.