Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.839,43 -871,63 (-1,39%)
Blackstone Inc. (BX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628C00100000 | 2024-05-31 11:21AM EDT | 100.00 | 19.75 | 19.80 | 23.25 | 0.00 | - | 1 | 1 | 60.06% |
| BX240628C00110000 | 2024-05-31 3:12PM EDT | 110.00 | 11.85 | 11.10 | 13.20 | 0.00 | - | 5 | 8 | 66.06% |
| BX240628C00111000 | 2024-05-23 1:45PM EDT | 111.00 | 14.40 | 10.15 | 11.05 | 0.00 | - | - | 1 | 44.12% |
| BX240628C00114000 | 2024-06-07 10:56AM EDT | 114.00 | 6.40 | 6.20 | 9.05 | 0.00 | - | 2 | 2 | 49.34% |
| BX240628C00115000 | 2024-06-06 10:55AM EDT | 115.00 | 6.90 | 6.35 | 7.70 | 0.00 | - | 1 | 2 | 40.99% |
| BX240628C00116000 | 2024-06-14 12:37PM EDT | 116.00 | 5.93 | 6.05 | 7.35 | +0.03 | +0.51% | 2 | 1 | 45.51% |
| BX240628C00117000 | 2024-06-14 12:37PM EDT | 117.00 | 5.15 | 5.25 | 5.65 | +0.51 | +10.99% | 2 | 25 | 32.96% |
| BX240628C00118000 | 2024-06-10 9:30AM EDT | 118.00 | 2.97 | 4.10 | 5.90 | 0.00 | - | 1 | 11 | 43.56% |
| BX240628C00119000 | 2024-06-07 3:43PM EDT | 119.00 | 2.60 | 3.95 | 5.15 | 0.00 | - | 1 | 10 | 41.80% |
| BX240628C00120000 | 2024-06-14 11:30AM EDT | 120.00 | 3.12 | 3.25 | 3.55 | -3.43 | -52.37% | 20 | 104 | 30.59% |
| BX240628C00121000 | 2024-06-14 12:39PM EDT | 121.00 | 2.70 | 2.62 | 2.99 | -2.65 | -49.53% | 8 | 21 | 30.25% |
| BX240628C00122000 | 2024-06-14 3:57PM EDT | 122.00 | 2.32 | 2.11 | 2.59 | -2.03 | -46.67% | 1 | 47 | 31.04% |
| BX240628C00123000 | 2024-06-14 1:36PM EDT | 123.00 | 1.83 | 1.80 | 2.54 | -0.72 | -28.24% | 43 | 123 | 35.03% |
| BX240628C00124000 | 2024-06-14 2:44PM EDT | 124.00 | 1.45 | 1.40 | 1.57 | -0.77 | -34.68% | 4 | 109 | 28.47% |
| BX240628C00125000 | 2024-06-14 3:35PM EDT | 125.00 | 1.15 | 0.93 | 1.38 | -0.58 | -33.53% | 23 | 257 | 29.88% |
| BX240628C00126000 | 2024-06-14 2:35PM EDT | 126.00 | 0.90 | 0.81 | 1.73 | -0.57 | -38.78% | 6 | 64 | 37.50% |
| BX240628C00127000 | 2024-06-14 12:12PM EDT | 127.00 | 0.62 | 0.50 | 1.55 | -0.53 | -46.09% | 11 | 139 | 38.62% |
| BX240628C00128000 | 2024-06-14 2:26PM EDT | 128.00 | 0.52 | 0.48 | 1.24 | -0.27 | -34.18% | 16 | 87 | 37.70% |
| BX240628C00129000 | 2024-06-13 3:16PM EDT | 129.00 | 0.39 | 0.34 | 1.30 | -0.30 | -43.48% | 3 | 239 | 41.43% |
| BX240628C00130000 | 2024-06-14 1:26PM EDT | 130.00 | 0.23 | 0.25 | 0.43 | -0.27 | -54.00% | 1 | 531 | 30.08% |
| BX240628C00131000 | 2024-06-12 3:11PM EDT | 131.00 | 0.78 | 0.16 | 0.38 | 0.00 | - | 3 | 26 | 31.25% |
| BX240628C00132000 | 2024-06-12 1:19PM EDT | 132.00 | 0.71 | 0.08 | 0.56 | 0.00 | - | 10 | 18 | 37.31% |
| BX240628C00133000 | 2024-06-12 10:44AM EDT | 133.00 | 0.52 | 0.06 | 0.67 | 0.00 | - | 1 | 42 | 41.75% |
| BX240628C00134000 | 2024-06-14 3:16PM EDT | 134.00 | 0.15 | 0.05 | 0.23 | -0.46 | -75.41% | 10 | 106 | 33.45% |
| BX240628C00135000 | 2024-06-14 3:27PM EDT | 135.00 | 0.10 | 0.04 | 0.39 | -0.05 | -33.33% | 14 | 132 | 39.94% |
| BX240628C00136000 | 2024-05-30 1:00PM EDT | 136.00 | 0.27 | 0.04 | 1.34 | 0.00 | - | 1 | 2 | 60.45% |
| BX240628C00137000 | 2024-06-05 3:33PM EDT | 137.00 | 0.23 | 0.03 | 2.05 | 0.00 | - | 1 | 215 | 57.76% |
| BX240628C00138000 | 2024-05-23 3:03PM EDT | 138.00 | 0.50 | 0.03 | 2.04 | 0.00 | - | - | 0 | 59.91% |
| BX240628C00139000 | 2024-05-28 12:49PM EDT | 139.00 | 0.24 | 0.03 | 1.12 | 0.00 | - | 1 | 1 | 52.59% |
| BX240628C00140000 | 2024-06-12 12:08PM EDT | 140.00 | 0.15 | 0.03 | 0.80 | 0.00 | - | 1 | 10 | 50.39% |
| BX240628C00144000 | 2024-05-23 2:24PM EDT | 144.00 | 0.15 | 0.02 | 2.02 | 0.00 | - | - | 0 | 72.36% |
| BX240628C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 0.20 | 0.02 | 2.16 | 0.00 | - | 1 | 1 | 75.78% |
| BX240628C00150000 | 2024-06-12 3:16PM EDT | 150.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 85.25% |
| BX240628C00160000 | 2024-06-11 11:41AM EDT | 160.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | - | 1 | 102.78% |
| BX240628C00165000 | 2024-06-11 11:40AM EDT | 165.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | - | 1 | 109.96% |
| BX240628C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 64.06% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628P00070000 | 2024-05-30 2:10PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 90.63% |
| BX240628P00100000 | 2024-06-11 1:56PM EDT | 100.00 | 0.09 | 0.02 | 0.55 | 0.00 | - | 2 | 19 | 60.55% |
| BX240628P00105000 | 2024-06-13 3:19PM EDT | 105.00 | 0.06 | 0.04 | 0.23 | 0.00 | - | 700 | 815 | 45.70% |
| BX240628P00106000 | 2024-06-12 3:50PM EDT | 106.00 | 0.07 | 0.05 | 0.48 | 0.00 | - | - | 1 | 51.37% |
| BX240628P00107000 | 2024-06-12 3:29PM EDT | 107.00 | 0.07 | 0.06 | 0.19 | 0.00 | - | 2 | 5 | 39.21% |
| BX240628P00108000 | 2024-06-12 3:29PM EDT | 108.00 | 0.09 | 0.07 | 0.38 | 0.00 | - | 1 | 14 | 43.16% |
| BX240628P00109000 | 2024-06-12 12:23PM EDT | 109.00 | 0.11 | 0.08 | 0.23 | 0.00 | - | 3 | 10 | 35.94% |
| BX240628P00110000 | 2024-06-13 3:31PM EDT | 110.00 | 0.15 | 0.17 | 0.22 | 0.00 | - | 8 | 44 | 33.15% |
| BX240628P00111000 | 2024-06-14 3:51PM EDT | 111.00 | 0.30 | 0.14 | 0.28 | 0.00 | - | 11 | 143 | 32.57% |
| BX240628P00112000 | 2024-06-12 10:55AM EDT | 112.00 | 0.16 | 0.29 | 0.34 | 0.00 | - | 11 | 1,849 | 31.59% |
| BX240628P00113000 | 2024-06-14 3:20PM EDT | 113.00 | 0.43 | 0.27 | 0.43 | +0.20 | +86.96% | 2 | 85 | 30.96% |
| BX240628P00114000 | 2024-06-14 1:54PM EDT | 114.00 | 0.56 | 0.47 | 0.54 | +0.29 | +107.41% | 2 | 32 | 30.32% |
| BX240628P00115000 | 2024-06-14 2:36PM EDT | 115.00 | 0.68 | 0.60 | 0.68 | +0.19 | +38.78% | 7 | 1,168 | 29.74% |
| BX240628P00116000 | 2024-06-14 10:35AM EDT | 116.00 | 1.08 | 0.67 | 0.87 | +0.20 | +22.73% | 2 | 61 | 29.44% |
| BX240628P00117000 | 2024-06-14 11:56AM EDT | 117.00 | 1.20 | 0.97 | 1.16 | -0.96 | -44.44% | 14 | 10 | 29.93% |
| BX240628P00118000 | 2024-06-14 3:36PM EDT | 118.00 | 1.31 | 1.22 | 1.71 | +0.62 | +89.86% | 30 | 83 | 32.79% |
| BX240628P00119000 | 2024-06-14 10:39AM EDT | 119.00 | 2.07 | 1.50 | 1.71 | +0.85 | +69.67% | 20 | 7 | 28.64% |
| BX240628P00120000 | 2024-06-14 3:36PM EDT | 120.00 | 2.01 | 1.88 | 2.22 | +0.41 | +25.62% | 5 | 160 | 29.72% |
| BX240628P00121000 | 2024-06-12 3:03PM EDT | 121.00 | 2.56 | 2.31 | 2.67 | +1.26 | +96.92% | 2 | 110 | 29.52% |
| BX240628P00122000 | 2024-06-14 9:42AM EDT | 122.00 | 2.96 | 2.79 | 3.05 | +1.41 | +90.97% | 26 | 19 | 27.98% |
| BX240628P00123000 | 2024-06-14 10:16AM EDT | 123.00 | 3.79 | 3.35 | 3.60 | +0.79 | +26.33% | 1 | 15 | 27.60% |
| BX240628P00124000 | 2024-06-14 3:02PM EDT | 124.00 | 4.28 | 2.00 | 5.15 | -3.00 | -41.21% | 10 | 3 | 37.70% |
| BX240628P00125000 | 2024-06-12 11:54AM EDT | 125.00 | 2.60 | 4.35 | 4.95 | 0.00 | - | 24 | 24 | 27.71% |
| BX240628P00126000 | 2024-06-13 10:09AM EDT | 126.00 | 4.80 | 4.35 | 6.85 | 0.00 | - | 2 | 9 | 41.82% |
| BX240628P00127000 | 2024-06-12 12:58PM EDT | 127.00 | 3.80 | 5.55 | 8.20 | 0.00 | - | 4 | 15 | 49.37% |
| BX240628P00128000 | 2024-06-12 2:25PM EDT | 128.00 | 4.50 | 6.45 | 7.85 | 0.00 | - | - | 11 | 35.79% |
| BX240628P00130000 | 2024-05-23 2:16PM EDT | 130.00 | 7.29 | 8.60 | 9.45 | 0.00 | - | 1 | 1 | 35.11% |
© 2024 Yahoo. Tutti i diritti riservati.