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
62.289,61 +643,63 (+1,04%)
Blackstone Inc. (BX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117C00040000 | 2024-04-25 3:52PM EDT | 40.00 | 83.40 | 81.80 | 85.75 | 0.00 | - | 2 | 10 | 114.87% |
| BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 142.08% |
| BX250117C00050000 | 2024-04-09 3:54PM EDT | 50.00 | 81.50 | 71.40 | 75.00 | 0.00 | - | 2 | 103 | 88.92% |
| BX250117C00055000 | 2024-04-12 3:46PM EDT | 55.00 | 68.40 | 67.75 | 71.45 | 0.00 | - | 5 | 30 | 91.69% |
| BX250117C00060000 | 2024-03-22 2:41PM EDT | 60.00 | 69.35 | 56.70 | 60.85 | 0.00 | - | 13 | 163 | 46.27% |
| BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 83.58% |
| BX250117C00070000 | 2024-04-02 11:03AM EDT | 70.00 | 57.55 | 46.80 | 50.30 | 0.00 | - | 1 | 91 | 0.00% |
| BX250117C00075000 | 2024-05-17 2:48PM EDT | 75.00 | 50.50 | 44.95 | 48.45 | 0.00 | - | 2 | 2,168 | 55.27% |
| BX250117C00080000 | 2024-05-16 1:53PM EDT | 80.00 | 50.84 | 41.55 | 44.50 | 0.00 | - | 6 | 284 | 55.10% |
| BX250117C00085000 | 2024-05-23 3:03PM EDT | 85.00 | 41.26 | 35.95 | 39.65 | 0.00 | - | 10 | 583 | 49.92% |
| BX250117C00090000 | 2024-05-31 9:31AM EDT | 90.00 | 33.30 | 33.15 | 34.00 | +2.46 | +7.98% | 2 | 334 | 41.36% |
| BX250117C00095000 | 2024-05-31 3:24PM EDT | 95.00 | 28.90 | 28.75 | 29.95 | -4.50 | -13.47% | 7 | 703 | 39.97% |
| BX250117C00097500 | 2024-05-31 12:09PM EDT | 97.50 | 26.75 | 26.40 | 28.30 | +0.45 | +1.71% | 4 | 251 | 40.41% |
| BX250117C00100000 | 2024-05-31 2:33PM EDT | 100.00 | 24.50 | 25.10 | 26.15 | -2.50 | -9.26% | 3 | 1,622 | 38.82% |
| BX250117C00105000 | 2024-05-31 2:33PM EDT | 105.00 | 21.05 | 21.30 | 23.35 | -2.05 | -8.87% | 1 | 976 | 40.13% |
| BX250117C00110000 | 2024-05-29 11:24AM EDT | 110.00 | 16.28 | 17.75 | 20.20 | 0.00 | - | 1 | 3,193 | 39.39% |
| BX250117C00115000 | 2024-05-31 1:08PM EDT | 115.00 | 15.30 | 14.00 | 16.75 | +0.30 | +2.00% | 2 | 1,155 | 37.13% |
| BX250117C00120000 | 2024-05-31 3:04PM EDT | 120.00 | 12.45 | 11.85 | 14.25 | +0.15 | +1.22% | 2 | 3,068 | 36.80% |
| BX250117C00125000 | 2024-05-30 2:24PM EDT | 125.00 | 10.15 | 8.65 | 12.50 | 0.00 | - | 2 | 1,971 | 37.71% |
| BX250117C00130000 | 2024-05-30 11:51AM EDT | 130.00 | 7.85 | 7.85 | 9.40 | 0.00 | - | 24 | 2,948 | 34.39% |
| BX250117C00135000 | 2024-05-31 12:56PM EDT | 135.00 | 5.95 | 6.70 | 7.25 | -0.47 | -7.32% | 2 | 1,142 | 32.82% |
| BX250117C00140000 | 2024-05-30 12:44PM EDT | 140.00 | 5.00 | 5.05 | 5.90 | 0.00 | - | 102 | 2,121 | 32.72% |
| BX250117C00145000 | 2024-05-31 12:52PM EDT | 145.00 | 3.75 | 3.90 | 4.55 | -0.25 | -6.25% | 7 | 1,993 | 31.93% |
| BX250117C00150000 | 2024-05-30 9:30AM EDT | 150.00 | 3.00 | 2.71 | 3.55 | +0.49 | +19.52% | 5 | 1,499 | 31.56% |
| BX250117C00155000 | 2024-05-30 9:51AM EDT | 155.00 | 2.00 | 0.39 | 2.82 | 0.00 | - | 4 | 988 | 31.52% |
| BX250117C00160000 | 2024-05-31 11:50AM EDT | 160.00 | 1.74 | 0.75 | 2.84 | -0.01 | -0.57% | 1 | 1,682 | 34.02% |
| BX250117C00165000 | 2024-05-21 11:52AM EDT | 165.00 | 2.30 | 1.30 | 1.74 | 0.00 | - | 8 | 343 | 31.38% |
| BX250117C00170000 | 2024-05-29 2:33PM EDT | 170.00 | 0.79 | 0.00 | 3.20 | 0.00 | - | 8 | 588 | 39.94% |
| BX250117C00175000 | 2024-05-28 2:38PM EDT | 175.00 | 0.93 | 0.00 | 2.95 | 0.00 | - | 400 | 554 | 40.99% |
| BX250117C00180000 | 2024-05-23 3:21PM EDT | 180.00 | 0.80 | 0.14 | 2.54 | 0.00 | - | 2 | 111 | 41.14% |
| BX250117C00185000 | 2024-05-15 3:57PM EDT | 185.00 | 1.15 | 0.17 | 0.77 | 0.00 | - | 2 | 84 | 32.45% |
| BX250117C00190000 | 2024-05-23 2:52PM EDT | 190.00 | 0.59 | 0.04 | 0.89 | 0.00 | - | 2 | 147 | 34.96% |
| BX250117C00195000 | 2024-05-28 11:30AM EDT | 195.00 | 0.34 | 0.10 | 1.30 | 0.00 | - | 1 | 105 | 39.49% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117P00040000 | 2024-05-17 12:56PM EDT | 40.00 | 0.26 | 0.04 | 0.61 | 0.00 | - | 14 | 995 | 69.63% |
| BX250117P00045000 | 2024-05-15 1:36PM EDT | 45.00 | 0.10 | 0.06 | 0.25 | 0.00 | - | 1 | 184 | 56.15% |
| BX250117P00050000 | 2024-05-30 1:32PM EDT | 50.00 | 0.27 | 0.01 | 0.53 | 0.00 | - | 10 | 517 | 54.83% |
| BX250117P00055000 | 2024-05-15 9:30AM EDT | 55.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 385 | 54.83% |
| BX250117P00060000 | 2024-05-23 1:27PM EDT | 60.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 1,519 | 53.42% |
| BX250117P00065000 | 2024-05-29 10:33AM EDT | 65.00 | 0.65 | 0.22 | 1.00 | +0.17 | +35.42% | 1 | 3,626 | 51.15% |
| BX250117P00070000 | 2024-05-22 11:11AM EDT | 70.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 892 | 44.26% |
| BX250117P00075000 | 2024-05-24 1:51PM EDT | 75.00 | 0.65 | 0.54 | 1.10 | 0.00 | - | 1 | 1,742 | 41.96% |
| BX250117P00080000 | 2024-05-21 12:18PM EDT | 80.00 | 0.80 | 0.22 | 1.56 | 0.00 | - | 4 | 4,071 | 40.82% |
| BX250117P00085000 | 2024-05-31 11:59AM EDT | 85.00 | 1.80 | 1.04 | 1.82 | +0.41 | +29.50% | 1 | 9,255 | 37.71% |
| BX250117P00090000 | 2024-05-31 2:45PM EDT | 90.00 | 2.30 | 1.94 | 2.42 | -0.06 | -2.54% | 39 | 2,603 | 36.21% |
| BX250117P00095000 | 2024-05-31 9:41AM EDT | 95.00 | 2.88 | 2.38 | 3.35 | -0.72 | -20.00% | 38 | 2,307 | 35.50% |
| BX250117P00097500 | 2024-05-24 11:51AM EDT | 97.50 | 3.00 | 3.15 | 3.85 | 0.00 | - | 1 | 527 | 34.95% |
| BX250117P00100000 | 2024-05-31 9:30AM EDT | 100.00 | 4.19 | 3.30 | 4.25 | -0.56 | -11.79% | 4 | 4,989 | 33.84% |
| BX250117P00105000 | 2024-05-30 12:23PM EDT | 105.00 | 5.85 | 3.75 | 5.75 | 0.00 | - | 1 | 2,452 | 33.51% |
| BX250117P00110000 | 2024-05-30 12:25PM EDT | 110.00 | 7.55 | 5.60 | 7.20 | 0.00 | - | 4 | 3,220 | 32.13% |
| BX250117P00115000 | 2024-05-30 1:17PM EDT | 115.00 | 9.15 | 6.75 | 9.45 | 0.00 | - | 14 | 8,755 | 32.22% |
| BX250117P00120000 | 2024-05-31 2:26PM EDT | 120.00 | 11.90 | 8.85 | 11.40 | +0.30 | +2.59% | 12 | 3,177 | 30.61% |
| BX250117P00125000 | 2024-05-30 11:36AM EDT | 125.00 | 14.58 | 13.05 | 14.80 | 0.00 | - | 40 | 2,582 | 31.98% |
| BX250117P00130000 | 2024-05-30 3:42PM EDT | 130.00 | 17.08 | 14.90 | 16.90 | 0.00 | - | 15 | 1,984 | 29.11% |
| BX250117P00135000 | 2024-05-29 11:11AM EDT | 135.00 | 21.76 | 17.75 | 20.30 | 0.00 | - | 3 | 122 | 28.82% |
| BX250117P00140000 | 2024-05-21 3:33PM EDT | 140.00 | 18.10 | 21.90 | 24.50 | 0.00 | - | 30 | 263 | 30.10% |
| BX250117P00145000 | 2024-04-29 3:35PM EDT | 145.00 | 26.57 | 29.00 | 31.35 | 0.00 | - | 1 | 9 | 38.84% |
| BX250117P00150000 | 2024-05-16 10:10AM EDT | 150.00 | 23.80 | 29.00 | 31.65 | 0.00 | - | 20 | 28 | 26.39% |
| BX250117P00155000 | 2024-02-06 12:28PM EDT | 155.00 | 35.10 | 32.55 | 33.30 | 0.00 | - | 2 | 1 | 0.00% |
| BX250117P00160000 | 2024-02-01 4:11PM EDT | 160.00 | 38.20 | 33.90 | 35.20 | 0.00 | - | 5 | 22 | 0.00% |
| BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 39.20 | 40.65 | 0.00 | - | - | 1 | 0.00% |
| BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 60.10 | 64.25 | 0.00 | - | 1 | 1 | 50.08% |
| BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.