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
62.290,94 +666,04 (+1,08%)
Blackstone Inc. (BX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607C00105000 | 2024-05-28 9:54AM EDT | 105.00 | 18.35 | 13.70 | 16.60 | 0.00 | - | 4 | 4 | 94.29% |
| BX240607C00107000 | 2024-05-28 9:54AM EDT | 107.00 | 16.35 | 12.40 | 14.90 | 0.00 | - | 2 | 16 | 50.78% |
| BX240607C00110000 | 2024-05-01 9:50AM EDT | 110.00 | 9.00 | 8.80 | 12.60 | 0.00 | - | - | 1 | 93.24% |
| BX240607C00112000 | 2024-05-30 9:50AM EDT | 112.00 | 6.15 | 8.30 | 9.25 | 0.00 | - | 1 | 1 | 53.91% |
| BX240607C00115000 | 2024-05-31 9:33AM EDT | 115.00 | 5.50 | 5.65 | 6.85 | +1.75 | +46.67% | 1 | 11 | 52.59% |
| BX240607C00116000 | 2024-05-30 2:31PM EDT | 116.00 | 4.30 | 4.10 | 5.50 | 0.00 | - | 42 | 14 | 40.85% |
| BX240607C00117000 | 2024-05-31 2:41PM EDT | 117.00 | 3.30 | 4.20 | 4.45 | +0.05 | +1.54% | 190 | 208 | 34.86% |
| BX240607C00118000 | 2024-05-31 3:50PM EDT | 118.00 | 3.45 | 3.45 | 4.30 | +0.50 | +16.95% | 52 | 57 | 43.70% |
| BX240607C00119000 | 2024-05-31 3:59PM EDT | 119.00 | 2.76 | 2.81 | 2.96 | +0.55 | +24.89% | 70 | 284 | 32.13% |
| BX240607C00120000 | 2024-05-31 3:11PM EDT | 120.00 | 2.14 | 2.13 | 2.36 | +0.45 | +26.63% | 153 | 181 | 31.62% |
| BX240607C00121000 | 2024-05-31 1:56PM EDT | 121.00 | 1.08 | 1.71 | 1.83 | -0.32 | -22.86% | 83 | 80 | 31.03% |
| BX240607C00122000 | 2024-05-31 3:47PM EDT | 122.00 | 1.30 | 1.22 | 1.41 | +0.29 | +28.71% | 57 | 50 | 30.96% |
| BX240607C00123000 | 2024-05-31 3:53PM EDT | 123.00 | 0.98 | 0.89 | 1.04 | +0.16 | +19.51% | 156 | 39 | 30.52% |
| BX240607C00124000 | 2024-05-31 3:35PM EDT | 124.00 | 0.55 | 0.61 | 0.76 | +0.04 | +7.84% | 93 | 72 | 30.40% |
| BX240607C00125000 | 2024-05-31 3:54PM EDT | 125.00 | 0.43 | 0.42 | 0.54 | -0.02 | -4.44% | 39 | 186 | 30.23% |
| BX240607C00126000 | 2024-05-31 3:25PM EDT | 126.00 | 0.26 | 0.29 | 0.40 | +0.01 | +4.00% | 8 | 95 | 30.76% |
| BX240607C00127000 | 2024-05-31 3:26PM EDT | 127.00 | 0.19 | 0.20 | 0.29 | 0.00 | - | 46 | 115 | 31.20% |
| BX240607C00128000 | 2024-05-31 3:58PM EDT | 128.00 | 0.15 | 0.11 | 0.21 | -0.01 | -6.25% | 23 | 157 | 31.64% |
| BX240607C00129000 | 2024-05-31 3:40PM EDT | 129.00 | 0.10 | 0.06 | 0.19 | -0.01 | -9.09% | 11 | 98 | 33.89% |
| BX240607C00130000 | 2024-05-31 3:52PM EDT | 130.00 | 0.10 | 0.05 | 0.30 | -0.11 | -52.38% | 42 | 215 | 41.02% |
| BX240607C00131000 | 2024-05-29 10:26AM EDT | 131.00 | 0.10 | 0.03 | 0.18 | 0.00 | - | 2 | 78 | 39.06% |
| BX240607C00132000 | 2024-05-30 2:21PM EDT | 132.00 | 0.05 | 0.01 | 0.65 | -0.01 | -16.67% | 1 | 40 | 58.06% |
| BX240607C00133000 | 2024-05-24 3:02PM EDT | 133.00 | 0.16 | 0.02 | 0.75 | 0.00 | - | 2 | 22 | 53.03% |
| BX240607C00134000 | 2024-05-28 1:17PM EDT | 134.00 | 0.45 | 0.02 | 1.29 | 0.00 | - | 1 | 8 | 64.60% |
| BX240607C00135000 | 2024-05-30 2:50PM EDT | 135.00 | 0.04 | 0.02 | 0.40 | 0.00 | - | 16 | 60 | 51.27% |
| BX240607C00136000 | 2024-05-23 12:19PM EDT | 136.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 51.95% |
| BX240607C00137000 | 2024-05-28 1:17PM EDT | 137.00 | 0.42 | 0.00 | 1.28 | 0.00 | - | 1 | 208 | 73.29% |
| BX240607C00138000 | 2024-05-30 1:59PM EDT | 138.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 33 | 75.78% |
| BX240607C00140000 | 2024-05-23 12:38PM EDT | 140.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 1 | 105 | 81.93% |
| BX240607C00145000 | 2024-05-15 1:13PM EDT | 145.00 | 0.23 | 0.00 | 0.76 | 0.00 | - | 4 | 3 | 84.77% |
| BX240607C00150000 | 2024-05-31 11:30AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 10 | 57.81% |
| BX240607C00155000 | 2024-05-31 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 26 | 65.63% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 96.88% |
| BX240607P00085000 | 2024-05-31 3:28PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 90.63% |
| BX240607P00090000 | 2024-05-31 3:28PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 6 | 76.56% |
| BX240607P00095000 | 2024-05-30 10:56AM EDT | 95.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 6 | 138.77% |
| BX240607P00100000 | 2024-05-08 3:01PM EDT | 100.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 66.41% |
| BX240607P00104000 | 2024-05-08 3:03PM EDT | 104.00 | 0.29 | 0.01 | 0.14 | 0.00 | - | - | 0 | 53.71% |
| BX240607P00105000 | 2024-05-28 11:07AM EDT | 105.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 95 | 95 | 61.91% |
| BX240607P00106000 | 2024-05-30 2:19PM EDT | 106.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 2 | 130 | 54.39% |
| BX240607P00107000 | 2024-05-31 1:09PM EDT | 107.00 | 0.09 | 0.01 | 0.13 | -0.01 | -10.00% | 9 | 231 | 49.41% |
| BX240607P00108000 | 2024-05-31 10:41AM EDT | 108.00 | 0.10 | 0.02 | 0.20 | -0.20 | -66.67% | 2 | 126 | 50.49% |
| BX240607P00109000 | 2024-05-30 2:46PM EDT | 109.00 | 0.11 | 0.03 | 0.16 | -0.02 | -15.38% | 1 | 214 | 44.92% |
| BX240607P00110000 | 2024-05-31 1:24PM EDT | 110.00 | 0.16 | 0.05 | 0.16 | -0.01 | -5.88% | 5 | 139 | 41.60% |
| BX240607P00111000 | 2024-05-31 3:28PM EDT | 111.00 | 0.17 | 0.06 | 0.16 | -0.08 | -32.00% | 50 | 110 | 38.28% |
| BX240607P00112000 | 2024-05-31 2:48PM EDT | 112.00 | 0.25 | 0.11 | 0.33 | -0.05 | -16.67% | 24 | 165 | 41.80% |
| BX240607P00113000 | 2024-05-31 3:13PM EDT | 113.00 | 0.27 | 0.03 | 0.23 | -0.55 | -67.07% | 29 | 107 | 34.47% |
| BX240607P00114000 | 2024-05-31 3:57PM EDT | 114.00 | 0.27 | 0.22 | 0.31 | -0.90 | -76.92% | 22 | 82 | 33.59% |
| BX240607P00115000 | 2024-05-31 2:58PM EDT | 115.00 | 0.52 | 0.31 | 0.42 | -0.21 | -28.77% | 26 | 60 | 32.76% |
| BX240607P00116000 | 2024-05-31 3:48PM EDT | 116.00 | 0.57 | 0.45 | 0.62 | -0.40 | -41.24% | 38 | 466 | 33.15% |
| BX240607P00117000 | 2024-05-31 3:05PM EDT | 117.00 | 1.03 | 0.63 | 0.77 | -0.16 | -13.45% | 114 | 134 | 31.49% |
| BX240607P00118000 | 2024-05-31 2:42PM EDT | 118.00 | 1.21 | 0.86 | 1.04 | -0.36 | -22.93% | 551 | 1,500 | 31.15% |
| BX240607P00119000 | 2024-05-31 2:56PM EDT | 119.00 | 1.33 | 1.20 | 1.28 | -0.78 | -36.97% | 60 | 92 | 29.30% |
| BX240607P00120000 | 2024-05-31 3:13PM EDT | 120.00 | 2.06 | 1.59 | 1.69 | -0.42 | -16.94% | 48 | 548 | 29.05% |
| BX240607P00121000 | 2024-05-31 9:40AM EDT | 121.00 | 3.31 | 2.07 | 2.18 | +0.11 | +3.44% | 2 | 182 | 28.78% |
| BX240607P00122000 | 2024-05-31 12:51PM EDT | 122.00 | 4.47 | 2.42 | 2.94 | +0.64 | +16.71% | 13 | 689 | 31.45% |
| BX240607P00123000 | 2024-05-31 12:53PM EDT | 123.00 | 5.21 | 3.20 | 3.75 | +0.62 | +13.51% | 3 | 29 | 33.99% |
| BX240607P00124000 | 2024-05-30 3:26PM EDT | 124.00 | 5.38 | 2.99 | 4.40 | 0.00 | - | 23 | 118 | 32.96% |
| BX240607P00125000 | 2024-05-30 1:33PM EDT | 125.00 | 4.50 | 3.30 | 6.45 | -1.53 | -25.37% | 8 | 46 | 55.79% |
| BX240607P00126000 | 2024-05-29 12:24PM EDT | 126.00 | 9.21 | 4.00 | 6.50 | 0.00 | - | 13 | 26 | 43.70% |
| BX240607P00127000 | 2024-05-30 3:02PM EDT | 127.00 | 8.14 | 4.85 | 7.20 | +0.37 | +4.76% | 3 | 13 | 41.60% |
| BX240607P00128000 | 2024-05-30 12:05PM EDT | 128.00 | 7.50 | 7.20 | 8.10 | -2.07 | -21.63% | 2 | 3 | 43.02% |
| BX240607P00129000 | 2024-05-30 3:59PM EDT | 129.00 | 9.73 | 8.15 | 9.00 | 0.00 | - | 4 | 28 | 43.95% |
| BX240607P00130000 | 2024-05-31 11:26AM EDT | 130.00 | 10.82 | 8.20 | 11.50 | -0.08 | -0.73% | 3 | 1 | 79.44% |
| BX240607P00131000 | 2024-05-29 3:54PM EDT | 131.00 | 14.81 | 9.15 | 12.50 | 0.00 | - | 40 | 0 | 83.59% |
| BX240607P00133000 | 2024-05-15 1:10PM EDT | 133.00 | 5.10 | 11.05 | 15.00 | 0.00 | - | - | 0 | 57.62% |
| BX240607P00135000 | 2024-05-03 3:20PM EDT | 135.00 | 16.76 | 13.10 | 15.90 | 0.00 | - | 1 | 0 | 86.47% |
© 2024 Yahoo. Tutti i diritti riservati.