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
61.679,15 +36,15 (+0,06%)
Blackstone Inc. (BX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 73.48 | 72.00 | 77.00 | 0.00 | - | 1 | 3 | 74.48% |
| BX250620C00055000 | 2023-04-04 1:05PM EDT | 55.00 | 30.85 | 29.65 | 32.45 | 0.00 | - | - | 1 | 0.00% |
| BX250620C00060000 | 2024-04-24 10:34AM EDT | 60.00 | 64.50 | 62.00 | 66.50 | 0.00 | - | 1 | 16 | 59.89% |
| BX250620C00065000 | 2023-11-16 1:44PM EDT | 65.00 | 41.73 | 63.95 | 67.25 | 0.00 | - | 1 | 3 | 83.11% |
| BX250620C00070000 | 2024-03-15 9:50AM EDT | 70.00 | 55.98 | 54.70 | 56.60 | 0.00 | - | 1 | 24 | 55.84% |
| BX250620C00075000 | 2024-03-11 11:38AM EDT | 75.00 | 53.00 | 52.95 | 55.80 | 0.00 | - | 1 | 2 | 64.86% |
| BX250620C00080000 | 2024-01-29 1:02PM EDT | 80.00 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 60.57% |
| BX250620C00085000 | 2024-04-25 1:06PM EDT | 85.00 | 41.00 | 40.00 | 44.10 | 0.00 | - | 6 | 153 | 52.38% |
| BX250620C00090000 | 2024-04-25 1:06PM EDT | 90.00 | 37.15 | 36.10 | 38.95 | 0.00 | - | 25 | 94 | 46.62% |
| BX250620C00095000 | 2024-05-03 3:53PM EDT | 95.00 | 29.70 | 29.50 | 34.00 | 0.00 | - | 2 | 133 | 41.69% |
| BX250620C00100000 | 2024-06-07 3:49PM EDT | 100.00 | 25.88 | 27.75 | 29.20 | 0.00 | - | 2 | 299 | 37.31% |
| BX250620C00105000 | 2024-05-16 1:21PM EDT | 105.00 | 31.82 | 23.45 | 26.10 | 0.00 | - | 6 | 175 | 37.09% |
| BX250620C00110000 | 2024-05-24 2:49PM EDT | 110.00 | 24.45 | 21.40 | 23.05 | 0.00 | - | 1 | 305 | 36.46% |
| BX250620C00115000 | 2024-06-05 3:10PM EDT | 115.00 | 19.49 | 18.65 | 20.15 | 0.00 | - | 4 | 155 | 35.68% |
| BX250620C00120000 | 2024-06-14 3:16PM EDT | 120.00 | 15.97 | 16.05 | 16.95 | -1.03 | -6.06% | 52 | 460 | 33.83% |
| BX250620C00125000 | 2024-06-13 3:37PM EDT | 125.00 | 14.75 | 13.65 | 14.45 | 0.00 | - | 2 | 2,049 | 33.01% |
| BX250620C00130000 | 2024-06-10 3:54PM EDT | 130.00 | 11.58 | 11.70 | 14.45 | 0.00 | - | 12 | 363 | 36.87% |
| BX250620C00135000 | 2024-06-14 9:43AM EDT | 135.00 | 10.40 | 9.75 | 10.70 | -2.55 | -19.69% | 50 | 440 | 32.58% |
| BX250620C00140000 | 2024-06-13 10:55AM EDT | 140.00 | 9.17 | 8.30 | 9.05 | 0.00 | - | 2 | 162 | 32.18% |
| BX250620C00145000 | 2024-06-12 12:09PM EDT | 145.00 | 8.63 | 6.65 | 7.75 | 0.00 | - | 1 | 354 | 32.12% |
| BX250620C00150000 | 2024-06-12 10:57AM EDT | 150.00 | 7.21 | 5.65 | 6.35 | 0.00 | - | 2 | 194 | 31.44% |
| BX250620C00155000 | 2024-06-11 12:57PM EDT | 155.00 | 4.35 | 4.55 | 6.05 | 0.00 | - | 100 | 189 | 33.02% |
| BX250620C00160000 | 2024-06-12 12:40PM EDT | 160.00 | 5.05 | 3.75 | 4.50 | 0.00 | - | 7 | 279 | 31.19% |
| BX250620C00165000 | 2024-05-29 3:49PM EDT | 165.00 | 3.00 | 3.05 | 4.75 | 0.00 | - | 6 | 29 | 33.81% |
| BX250620C00170000 | 2024-05-21 2:44PM EDT | 170.00 | 4.35 | 2.44 | 4.20 | 0.00 | - | 1 | 95 | 34.12% |
| BX250620C00175000 | 2024-05-15 10:00AM EDT | 175.00 | 3.69 | 0.57 | 2.88 | 0.00 | - | 2 | 5 | 31.75% |
| BX250620C00180000 | 2024-02-09 2:37PM EDT | 180.00 | 4.35 | 3.45 | 4.25 | 0.00 | - | 1 | 1 | 37.63% |
| BX250620C00185000 | 2024-05-29 10:53AM EDT | 185.00 | 1.46 | 0.00 | 1.99 | 0.00 | - | 8 | 5 | 31.45% |
| BX250620C00190000 | 2024-05-16 12:00PM EDT | 190.00 | 2.10 | 0.00 | 1.59 | 0.00 | - | 10 | 21 | 31.04% |
| BX250620C00195000 | 2024-06-12 2:20PM EDT | 195.00 | 1.30 | 0.72 | 1.71 | 0.00 | - | 10 | 28 | 32.87% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620P00045000 | 2024-02-21 3:40PM EDT | 45.00 | 1.31 | 0.00 | 4.70 | 0.00 | - | 8 | 122 | 74.98% |
| BX250620P00050000 | 2024-05-13 12:52PM EDT | 50.00 | 0.28 | 0.09 | 0.72 | 0.00 | - | 5 | 648 | 51.71% |
| BX250620P00055000 | 2024-05-28 1:58PM EDT | 55.00 | 0.66 | 0.00 | 0.94 | 0.00 | - | 1 | 298 | 49.34% |
| BX250620P00060000 | 2024-05-10 3:03PM EDT | 60.00 | 0.66 | 0.49 | 1.22 | 0.00 | - | 18 | 728 | 47.23% |
| BX250620P00065000 | 2024-06-07 3:36PM EDT | 65.00 | 1.10 | 0.15 | 3.05 | 0.00 | - | 2 | 2,122 | 54.60% |
| BX250620P00070000 | 2024-05-28 12:05PM EDT | 70.00 | 1.41 | 0.00 | 1.84 | 0.00 | - | 11 | 816 | 42.58% |
| BX250620P00075000 | 2024-05-31 12:03PM EDT | 75.00 | 2.41 | 1.29 | 2.13 | 0.00 | - | 1 | 529 | 39.86% |
| BX250620P00080000 | 2024-06-12 12:03PM EDT | 80.00 | 1.90 | 2.05 | 2.43 | 0.00 | - | 1 | 1,960 | 37.10% |
| BX250620P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 3.85 | 2.72 | 3.65 | 0.00 | - | 2 | 1,727 | 37.97% |
| BX250620P00090000 | 2024-06-13 11:22AM EDT | 90.00 | 3.70 | 3.65 | 4.60 | 0.00 | - | 34 | 394 | 36.91% |
| BX250620P00095000 | 2024-06-06 10:31AM EDT | 95.00 | 5.16 | 4.60 | 5.85 | 0.00 | - | 1 | 597 | 36.27% |
| BX250620P00100000 | 2024-06-13 10:01AM EDT | 100.00 | 5.80 | 5.85 | 6.55 | 0.00 | - | 22 | 2,259 | 33.61% |
| BX250620P00105000 | 2024-06-10 12:26PM EDT | 105.00 | 8.20 | 7.25 | 8.60 | 0.00 | - | 1 | 850 | 34.08% |
| BX250620P00110000 | 2024-06-13 10:58AM EDT | 110.00 | 9.00 | 9.00 | 9.70 | 0.00 | - | 3 | 799 | 31.70% |
| BX250620P00115000 | 2024-06-12 11:59AM EDT | 115.00 | 9.95 | 10.30 | 11.70 | 0.00 | - | 1 | 725 | 30.94% |
| BX250620P00120000 | 2024-06-11 1:15PM EDT | 120.00 | 15.10 | 12.70 | 14.00 | 0.00 | - | 1 | 5,381 | 30.30% |
| BX250620P00125000 | 2024-05-30 12:49PM EDT | 125.00 | 17.10 | 15.75 | 16.45 | 0.00 | - | 1 | 62 | 29.44% |
| BX250620P00130000 | 2024-06-12 12:59PM EDT | 130.00 | 16.70 | 18.30 | 19.30 | 0.00 | - | 10 | 160 | 28.88% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 135.00 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 27.05% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 140.00 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 34.12% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 145.00 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 25.48% |
| BX250620P00150000 | 2023-10-25 11:25AM EDT | 150.00 | 58.00 | 43.45 | 45.85 | 0.00 | - | 1 | 0 | 52.12% |
| BX250620P00160000 | 2024-05-13 1:31PM EDT | 160.00 | 38.64 | 37.05 | 40.35 | 0.00 | - | 6 | 100 | 22.26% |
| BX250620P00190000 | 2024-01-03 1:09PM EDT | 190.00 | 68.00 | 63.05 | 67.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.