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
62.385,27 +395,36 (+0,64%)
Blackstone Inc. (BX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241115C00080000 | 2024-01-29 11:08AM EDT | 80.00 | 48.20 | 47.75 | 48.55 | 0.00 | - | 26 | 26 | 84.41% |
| BX241115C00090000 | 2024-03-13 1:55PM EDT | 90.00 | 39.00 | 36.30 | 37.80 | 0.00 | - | 46 | 134 | 63.38% |
| BX241115C00095000 | 2024-04-02 12:43PM EDT | 95.00 | 34.90 | 26.10 | 28.85 | 0.00 | - | 15 | 28 | 41.60% |
| BX241115C00100000 | 2024-05-28 11:14AM EDT | 100.00 | 25.65 | 23.85 | 25.65 | 0.00 | - | 5 | 83 | 43.46% |
| BX241115C00105000 | 2024-05-20 2:54PM EDT | 105.00 | 25.19 | 20.15 | 21.80 | 0.00 | - | 30 | 106 | 41.34% |
| BX241115C00110000 | 2024-05-23 10:56AM EDT | 110.00 | 20.80 | 15.85 | 18.20 | 0.00 | - | 4 | 156 | 39.37% |
| BX241115C00115000 | 2024-05-31 2:31PM EDT | 115.00 | 13.08 | 13.70 | 14.60 | +1.93 | +17.31% | 1 | 112 | 36.63% |
| BX241115C00120000 | 2024-05-29 1:01PM EDT | 120.00 | 9.18 | 11.00 | 11.65 | 0.00 | - | 2 | 116 | 35.10% |
| BX241115C00125000 | 2024-05-31 9:38AM EDT | 125.00 | 9.00 | 8.65 | 9.45 | +1.98 | +28.21% | 1 | 43 | 34.88% |
| BX241115C00130000 | 2024-05-30 12:09PM EDT | 130.00 | 5.99 | 6.65 | 8.10 | 0.00 | - | 2 | 439 | 36.30% |
| BX241115C00135000 | 2024-05-31 10:36AM EDT | 135.00 | 4.85 | 5.05 | 5.70 | -0.75 | -13.39% | 86 | 221 | 33.44% |
| BX241115C00140000 | 2024-05-30 11:42AM EDT | 140.00 | 3.25 | 3.70 | 4.25 | 0.00 | - | 2 | 109 | 32.62% |
| BX241115C00145000 | 2024-05-30 2:47PM EDT | 145.00 | 2.55 | 2.41 | 4.05 | 0.00 | - | 5 | 256 | 35.58% |
| BX241115C00150000 | 2024-05-30 3:46PM EDT | 150.00 | 1.95 | 1.91 | 2.33 | 0.00 | - | 95 | 106 | 31.75% |
| BX241115C00155000 | 2024-05-24 12:02PM EDT | 155.00 | 1.93 | 1.17 | 2.81 | 0.00 | - | 1 | 1,885 | 36.91% |
| BX241115C00160000 | 2024-05-15 1:35PM EDT | 160.00 | 2.30 | 0.49 | 2.77 | 0.00 | - | 20 | 423 | 39.56% |
| BX241115C00165000 | 2024-05-29 9:58AM EDT | 165.00 | 0.79 | 0.00 | 2.85 | 0.00 | - | 5 | 17 | 42.62% |
| BX241115C00170000 | 2024-05-24 12:38PM EDT | 170.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 43.90% |
| BX241115C00175000 | 2024-05-21 2:06PM EDT | 175.00 | 0.78 | 0.00 | 2.52 | 0.00 | - | 2 | 127 | 45.87% |
| BX241115C00180000 | 2024-05-23 2:33PM EDT | 180.00 | 0.47 | 0.00 | 2.39 | 0.00 | - | 2 | 5 | 47.42% |
| BX241115C00185000 | 2024-05-24 3:18PM EDT | 185.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 17 | 31 | 49.23% |
| BX241115C00190000 | 2024-05-23 2:38PM EDT | 190.00 | 0.32 | 0.00 | 2.28 | 0.00 | - | 4 | 17 | 51.00% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241115P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.22 | 0.01 | 2.27 | 0.00 | - | 6 | 15 | 68.58% |
| BX241115P00065000 | 2024-05-21 2:26PM EDT | 65.00 | 0.11 | 0.04 | 1.49 | 0.00 | - | 2 | 3 | 56.59% |
| BX241115P00070000 | 2024-04-18 9:56AM EDT | 70.00 | 0.58 | 0.04 | 0.66 | 0.00 | - | 7 | 7 | 49.19% |
| BX241115P00075000 | 2024-05-23 2:34PM EDT | 75.00 | 0.52 | 0.47 | 1.68 | 0.00 | - | 2 | 11 | 54.85% |
| BX241115P00080000 | 2024-05-21 11:19AM EDT | 80.00 | 0.50 | 0.10 | 1.56 | 0.00 | - | 1 | 28 | 47.86% |
| BX241115P00085000 | 2024-05-29 12:17PM EDT | 85.00 | 1.38 | 0.34 | 2.83 | 0.00 | - | 26 | 91 | 50.93% |
| BX241115P00090000 | 2024-05-23 2:37PM EDT | 90.00 | 1.25 | 1.11 | 2.90 | 0.00 | - | 2 | 528 | 45.24% |
| BX241115P00095000 | 2024-05-28 1:44PM EDT | 95.00 | 2.00 | 1.33 | 2.50 | 0.00 | - | 12 | 109 | 37.22% |
| BX241115P00100000 | 2024-05-31 2:40PM EDT | 100.00 | 3.35 | 2.63 | 3.65 | -0.05 | -1.47% | 15 | 310 | 37.04% |
| BX241115P00105000 | 2024-05-17 3:27PM EDT | 105.00 | 3.20 | 4.05 | 4.50 | 0.00 | - | 9 | 672 | 34.47% |
| BX241115P00110000 | 2024-05-30 2:11PM EDT | 110.00 | 6.08 | 5.15 | 6.00 | 0.00 | - | 1 | 588 | 33.50% |
| BX241115P00115000 | 2024-05-31 3:00PM EDT | 115.00 | 7.95 | 6.35 | 8.05 | -0.95 | -10.67% | 17 | 307 | 33.26% |
| BX241115P00120000 | 2024-05-31 9:38AM EDT | 120.00 | 9.65 | 8.50 | 9.95 | -1.85 | -16.09% | 6 | 664 | 31.40% |
| BX241115P00125000 | 2024-05-30 3:40PM EDT | 125.00 | 13.02 | 10.30 | 12.80 | 0.00 | - | 21 | 227 | 31.36% |
| BX241115P00130000 | 2024-05-30 12:01PM EDT | 130.00 | 16.37 | 13.75 | 16.55 | 0.00 | - | 4 | 391 | 33.03% |
| BX241115P00135000 | 2024-05-29 11:01AM EDT | 135.00 | 21.05 | 16.65 | 19.80 | 0.00 | - | 1 | 129 | 32.14% |
| BX241115P00140000 | 2024-05-14 2:08PM EDT | 140.00 | 19.00 | 21.05 | 23.05 | 0.00 | - | 5 | 16 | 30.07% |
| BX241115P00145000 | 2024-05-16 3:02PM EDT | 145.00 | 19.50 | 24.00 | 27.50 | 0.00 | - | 26 | 26 | 31.49% |
| BX241115P00190000 | 2024-03-25 1:37PM EDT | 190.00 | 60.80 | 64.90 | 68.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.