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
62.300,70 +457,30 (+0,74%)
Blackstone Inc. (BX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240816C00075000 | 2024-04-26 10:29AM EDT | 75.00 | 49.14 | 47.20 | 50.90 | 0.00 | - | 1 | 1 | 101.86% |
| BX240816C00090000 | 2024-04-23 3:22PM EDT | 90.00 | 35.64 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| BX240816C00095000 | 2024-04-19 3:00PM EDT | 95.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 100.00 | 23.75 | 30.55 | 33.50 | 0.00 | - | - | 1 | 100.85% |
| BX240816C00105000 | 2024-05-30 10:37AM EDT | 105.00 | 15.80 | 17.35 | 18.85 | 0.00 | - | 4 | 18 | 44.03% |
| BX240816C00110000 | 2024-05-29 12:19PM EDT | 110.00 | 11.05 | 13.05 | 14.20 | 0.00 | - | 10 | 15 | 37.28% |
| BX240816C00115000 | 2024-05-31 2:01PM EDT | 115.00 | 9.15 | 10.00 | 11.95 | +1.30 | +16.56% | 430 | 134 | 41.46% |
| BX240816C00120000 | 2024-05-31 3:20PM EDT | 120.00 | 6.84 | 7.15 | 7.45 | +0.04 | +0.59% | 7 | 416 | 32.69% |
| BX240816C00125000 | 2024-05-31 11:39AM EDT | 125.00 | 4.55 | 4.85 | 5.05 | +0.05 | +1.11% | 11 | 880 | 31.47% |
| BX240816C00130000 | 2024-05-31 3:43PM EDT | 130.00 | 3.02 | 3.05 | 3.25 | +0.46 | +17.97% | 4 | 1,979 | 30.53% |
| BX240816C00135000 | 2024-05-31 12:22PM EDT | 135.00 | 1.57 | 1.69 | 2.28 | -0.02 | -1.26% | 20 | 1,366 | 31.54% |
| BX240816C00140000 | 2024-05-31 2:58PM EDT | 140.00 | 1.09 | 1.03 | 1.28 | +0.04 | +3.81% | 1,073 | 2,543 | 30.19% |
| BX240816C00145000 | 2024-05-30 2:10PM EDT | 145.00 | 0.62 | 0.40 | 0.81 | 0.00 | - | 1 | 870 | 30.55% |
| BX240816C00150000 | 2024-05-31 1:23PM EDT | 150.00 | 0.38 | 0.20 | 0.50 | +0.08 | +26.67% | 2 | 116 | 30.81% |
| BX240816C00155000 | 2024-05-29 2:34PM EDT | 155.00 | 0.19 | 0.00 | 2.36 | 0.00 | - | 2 | 32 | 51.44% |
| BX240816C00160000 | 2024-05-20 2:30PM EDT | 160.00 | 0.30 | 0.00 | 2.27 | 0.00 | - | 2 | 63 | 54.85% |
| BX240816C00165000 | 2024-05-20 2:33PM EDT | 165.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | 2 | 202 | 58.29% |
| BX240816C00170000 | 2024-05-16 2:41PM EDT | 170.00 | 0.23 | 0.00 | 2.19 | 0.00 | - | 2 | 10 | 51.51% |
| BX240816C00180000 | 2024-04-26 2:21PM EDT | 180.00 | 0.16 | 0.00 | 2.18 | 0.00 | - | 1 | 1 | 57.57% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240816P00070000 | 2024-04-23 3:34PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BX240816P00075000 | 2024-04-23 3:33PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BX240816P00080000 | 2024-05-20 2:34PM EDT | 80.00 | 0.16 | 0.00 | 2.24 | 0.00 | - | 2 | 41 | 64.80% |
| BX240816P00085000 | 2024-05-20 2:33PM EDT | 85.00 | 0.22 | 0.00 | 2.33 | 0.00 | - | 2 | 33 | 57.62% |
| BX240816P00090000 | 2024-05-30 10:18AM EDT | 90.00 | 0.49 | 0.00 | 2.50 | 0.00 | - | 1 | 24 | 51.12% |
| BX240816P00095000 | 2024-05-30 11:54AM EDT | 95.00 | 0.80 | 0.55 | 0.89 | 0.00 | - | 2 | 296 | 39.84% |
| BX240816P00100000 | 2024-05-30 1:29PM EDT | 100.00 | 1.16 | 0.79 | 1.40 | -0.04 | -3.33% | 3 | 264 | 38.04% |
| BX240816P00105000 | 2024-05-31 2:43PM EDT | 105.00 | 2.10 | 1.49 | 1.98 | 0.00 | - | 2 | 1,033 | 35.13% |
| BX240816P00110000 | 2024-05-31 3:34PM EDT | 110.00 | 3.13 | 2.77 | 2.97 | -0.99 | -24.03% | 1 | 827 | 33.22% |
| BX240816P00115000 | 2024-05-31 3:44PM EDT | 115.00 | 4.38 | 4.25 | 4.45 | -0.67 | -13.27% | 8 | 347 | 31.79% |
| BX240816P00120000 | 2024-05-31 3:53PM EDT | 120.00 | 6.45 | 6.30 | 6.55 | -0.80 | -11.03% | 8 | 1,051 | 30.88% |
| BX240816P00125000 | 2024-05-30 3:33PM EDT | 125.00 | 9.93 | 8.90 | 9.15 | 0.00 | - | 4 | 1,047 | 29.64% |
| BX240816P00130000 | 2024-05-31 3:31PM EDT | 130.00 | 13.00 | 11.55 | 14.50 | +1.65 | +14.54% | 2 | 305 | 39.12% |
| BX240816P00135000 | 2024-05-31 2:36PM EDT | 135.00 | 17.45 | 15.20 | 18.45 | +5.85 | +50.43% | 1 | 99 | 40.65% |
| BX240816P00140000 | 2024-05-16 2:39PM EDT | 140.00 | 13.50 | 19.80 | 22.25 | 0.00 | - | - | 21 | 39.84% |
| BX240816P00145000 | 2024-04-15 2:04PM EDT | 145.00 | 25.75 | 15.15 | 15.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.