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
61.836,96 -915,76 (-1,46%)
Blackstone Inc. (BX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-06-03 3:24PM EDT | 45.00 | 73.00 | 74.00 | 78.50 | 0.00 | - | 1 | 3 | 60.57% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 66.05 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 67.00 | 71.50 | 0.00 | - | 2 | 1 | 53.97% |
| BX251219C00060000 | 2024-06-04 12:52PM EDT | 60.00 | 60.70 | 59.60 | 64.45 | 0.00 | - | 1 | 23 | 49.95% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 68.96% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 52.70 | 56.75 | 0.00 | - | 10 | 19 | 49.60% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 39.37% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 50.56% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.30 | 45.85 | 0.00 | - | 2 | 81 | 47.31% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 90.00 | 38.60 | 33.05 | 35.40 | 0.00 | - | 2 | 242 | 28.91% |
| BX251219C00095000 | 2024-05-03 1:52PM EDT | 95.00 | 33.32 | 31.50 | 36.00 | 0.00 | - | 1 | 47 | 38.62% |
| BX251219C00100000 | 2024-06-05 1:16PM EDT | 100.00 | 30.49 | 29.70 | 31.50 | -0.75 | -2.40% | 3 | 54 | 35.37% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 105.00 | 28.00 | 27.65 | 30.30 | 0.00 | - | 32 | 670 | 38.56% |
| BX251219C00110000 | 2024-06-05 10:29AM EDT | 110.00 | 26.40 | 24.05 | 26.10 | 0.00 | - | 10 | 93 | 35.47% |
| BX251219C00115000 | 2024-06-11 10:52AM EDT | 115.00 | 20.87 | 21.70 | 22.70 | 0.00 | - | 2 | 304 | 33.70% |
| BX251219C00120000 | 2024-06-06 3:23PM EDT | 120.00 | 19.14 | 19.25 | 20.40 | 0.00 | - | 50 | 146 | 33.60% |
| BX251219C00125000 | 2024-05-31 1:05PM EDT | 125.00 | 17.07 | 16.80 | 18.45 | 0.00 | - | 3 | 424 | 33.76% |
| BX251219C00130000 | 2024-06-11 12:55PM EDT | 130.00 | 14.00 | 14.75 | 17.95 | 0.00 | - | 10 | 447 | 36.04% |
| BX251219C00135000 | 2024-05-31 12:10PM EDT | 135.00 | 12.82 | 13.25 | 14.95 | 0.00 | - | 10 | 111 | 33.83% |
| BX251219C00140000 | 2024-05-31 9:38AM EDT | 140.00 | 13.13 | 11.40 | 12.65 | 0.00 | - | 1 | 169 | 32.51% |
| BX251219C00145000 | 2024-05-21 2:17PM EDT | 145.00 | 13.80 | 9.90 | 12.30 | 0.00 | - | 23 | 24 | 34.27% |
| BX251219C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 9.75 | 8.60 | 10.95 | 0.00 | - | 1 | 96 | 34.09% |
| BX251219C00155000 | 2024-04-19 11:09AM EDT | 155.00 | 7.80 | 9.40 | 11.35 | 0.00 | - | 8 | 21 | 36.80% |
| BX251219C00160000 | 2024-05-31 2:40PM EDT | 160.00 | 6.79 | 6.45 | 8.35 | 0.00 | - | 25 | 65 | 33.22% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 33.31% |
| BX251219C00170000 | 2024-06-12 11:28AM EDT | 170.00 | 6.40 | 4.75 | 5.90 | 0.00 | - | 5 | 36 | 31.66% |
| BX251219C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BX251219C00180000 | 2024-04-16 2:41PM EDT | 180.00 | 5.92 | 4.65 | 5.35 | 0.00 | - | 1 | 1 | 33.34% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 36.98% |
| BX251219C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 3.09 | 1.17 | 3.15 | 0.00 | - | 1 | 23 | 30.40% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 35.61% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-06-04 3:57PM EDT | 45.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 15 | 464 | 53.47% |
| BX251219P00050000 | 2024-06-04 11:25AM EDT | 50.00 | 1.00 | 0.65 | 1.28 | 0.00 | - | 10 | 2,121 | 47.77% |
| BX251219P00055000 | 2024-06-12 3:42PM EDT | 55.00 | 1.08 | 0.85 | 1.37 | 0.00 | - | 16 | 2,002 | 43.91% |
| BX251219P00060000 | 2024-05-15 2:31PM EDT | 60.00 | 1.22 | 1.25 | 1.73 | 0.00 | - | 16 | 371 | 42.07% |
| BX251219P00065000 | 2024-05-20 2:31PM EDT | 65.00 | 1.81 | 0.00 | 2.12 | 0.00 | - | 8 | 961 | 40.15% |
| BX251219P00070000 | 2024-06-13 11:22AM EDT | 70.00 | 2.40 | 1.97 | 2.70 | -0.05 | -2.04% | 1 | 1,457 | 38.90% |
| BX251219P00075000 | 2024-05-15 10:40AM EDT | 75.00 | 2.50 | 2.07 | 3.35 | 0.00 | - | 1 | 341 | 37.57% |
| BX251219P00080000 | 2024-05-28 12:24PM EDT | 80.00 | 3.95 | 1.78 | 4.25 | 0.00 | - | 7 | 1,337 | 36.76% |
| BX251219P00085000 | 2024-06-05 2:24PM EDT | 85.00 | 4.80 | 4.20 | 5.10 | 0.00 | - | 3 | 616 | 35.40% |
| BX251219P00090000 | 2024-05-31 3:32PM EDT | 90.00 | 6.50 | 3.90 | 6.35 | 0.00 | - | 7 | 196 | 34.80% |
| BX251219P00095000 | 2024-06-12 11:56AM EDT | 95.00 | 6.50 | 6.90 | 7.55 | 0.00 | - | 5 | 1,192 | 33.67% |
| BX251219P00100000 | 2024-06-12 11:57AM EDT | 100.00 | 7.80 | 8.45 | 9.05 | 0.00 | - | 37 | 1,274 | 32.88% |
| BX251219P00105000 | 2024-05-31 1:24PM EDT | 105.00 | 11.50 | 10.05 | 10.90 | 0.00 | - | 2 | 209 | 32.43% |
| BX251219P00110000 | 2024-05-21 11:27AM EDT | 110.00 | 10.63 | 11.75 | 13.65 | 0.00 | - | 1 | 109 | 33.28% |
| BX251219P00115000 | 2024-06-05 12:32PM EDT | 115.00 | 14.55 | 13.90 | 15.10 | 0.00 | - | 1 | 318 | 31.34% |
| BX251219P00120000 | 2024-06-14 9:30AM EDT | 120.00 | 17.11 | 16.20 | 17.50 | +0.21 | +1.24% | 1 | 561 | 30.79% |
| BX251219P00125000 | 2024-06-05 12:31PM EDT | 125.00 | 19.30 | 18.65 | 19.55 | 0.00 | - | 1 | 36 | 29.31% |
| BX251219P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 22.29 | 21.25 | 22.85 | -1.30 | -5.51% | 1 | 10 | 29.60% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 31.50% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 25.57% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 43.61% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 12.27% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 15.85% |
© 2024 Yahoo. Tutti i diritti riservati.