Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.340,28 +1.310,64 (+2,18%)
Blackstone Inc. (BX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00125000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.60 | 0.32 | 0.87 | -3.10 | -83.78% | 1,664 | 5,679 | 17.58% |
| BX240524C00125000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.07 | 2.03 | 2.14 | -2.15 | -50.95% | 136 | 245 | 24.12% |
| BX240531C00125000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 2.32 | 2.52 | 2.85 | -4.38 | -65.37% | 11 | 189 | 24.67% |
| BX240607C00125000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 3.45 | 3.00 | 4.35 | -2.77 | -44.53% | 26 | 23 | 32.64% |
| BX240614C00125000 | 2024-05-17 12:12PM EDT | 2024-06-14 | 3.60 | 3.85 | 5.95 | -3.01 | -45.54% | 7 | 114 | 39.81% |
| BX240621C00125000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 4.47 | 4.50 | 4.70 | -1.63 | -26.72% | 806 | 5,162 | 27.75% |
| BX240719C00125000 | 2024-05-17 1:05PM EDT | 2024-07-19 | 6.15 | 6.60 | 6.75 | -2.70 | -30.51% | 45 | 1,085 | 30.63% |
| BX240816C00125000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 7.40 | 7.70 | 7.95 | -2.30 | -23.71% | 275 | 538 | 30.34% |
| BX240920C00125000 | 2024-05-16 10:32AM EDT | 2024-09-20 | 11.85 | 9.25 | 9.45 | 0.00 | - | 2 | 733 | 30.93% |
| BX241018C00125000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 10.17 | 10.45 | 11.45 | -2.68 | -20.86% | 12 | 987 | 34.17% |
| BX241115C00125000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 11.26 | 11.50 | 11.90 | -2.36 | -17.33% | 5 | 38 | 32.72% |
| BX241220C00125000 | 2024-05-15 1:23PM EDT | 2024-12-20 | 15.25 | 12.45 | 12.95 | 0.00 | - | 1 | 163 | 32.72% |
| BX250117C00125000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 13.48 | 13.15 | 14.90 | -3.42 | -20.24% | 10 | 1,930 | 35.59% |
| BX250321C00125000 | 2024-05-09 10:31AM EDT | 2025-03-21 | 12.80 | 14.80 | 16.35 | 0.00 | - | 2 | 101 | 34.95% |
| BX250620C00125000 | 2024-05-17 11:46AM EDT | 2025-06-20 | 17.07 | 16.70 | 18.70 | -3.18 | -15.70% | 1 | 2,027 | 35.27% |
| BX251219C00125000 | 2024-05-08 11:04AM EDT | 2025-12-19 | 16.50 | 20.20 | 22.75 | 0.00 | - | 2 | 426 | 35.79% |
| BX260116C00125000 | 2024-05-16 12:43PM EDT | 2026-01-16 | 23.97 | 19.30 | 22.00 | 0.00 | - | 32 | 721 | 33.77% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00125000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 4,480 | 4,150 | 6.45% |
| BX240524P00125000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 1.32 | 1.18 | 1.27 | +0.64 | +94.12% | 252 | 3,663 | 21.39% |
| BX240531P00125000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 2.30 | 1.59 | 1.96 | +1.25 | +119.05% | 13 | 29 | 22.49% |
| BX240607P00125000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 2.81 | 1.98 | 2.66 | +1.45 | +106.62% | 7 | 32 | 24.30% |
| BX240614P00125000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 3.45 | 2.76 | 3.10 | +1.75 | +102.94% | 6 | 360 | 24.30% |
| BX240621P00125000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.40 | +0.90 | +34.62% | 860 | 4,769 | 23.73% |
| BX240719P00125000 | 2024-05-17 12:27PM EDT | 2024-07-19 | 5.15 | 4.80 | 4.95 | +1.21 | +30.71% | 17 | 1,636 | 25.23% |
| BX240816P00125000 | 2024-05-17 3:14PM EDT | 2024-08-16 | 6.60 | 6.30 | 6.50 | +1.50 | +29.41% | 544 | 477 | 27.23% |
| BX240920P00125000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 6.50 | 7.35 | 7.55 | 0.00 | - | 4 | 1,819 | 26.75% |
| BX241018P00125000 | 2024-05-17 11:20AM EDT | 2024-10-18 | 8.40 | 8.10 | 8.50 | +1.48 | +21.39% | 6 | 810 | 27.15% |
| BX241115P00125000 | 2024-05-14 3:40PM EDT | 2024-11-15 | 9.70 | 9.40 | 9.75 | 0.00 | - | 1 | 201 | 28.53% |
| BX241220P00125000 | 2024-05-15 2:54PM EDT | 2024-12-20 | 10.70 | 9.65 | 11.50 | +2.30 | +27.38% | 1 | 673 | 30.70% |
| BX250117P00125000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 11.09 | 10.60 | 11.15 | +1.34 | +13.74% | 359 | 2,416 | 28.05% |
| BX250321P00125000 | 2024-05-16 1:46PM EDT | 2025-03-21 | 11.22 | 12.05 | 12.75 | 0.00 | - | 1,017 | 1,031 | 28.53% |
| BX250620P00125000 | 2024-05-16 3:06PM EDT | 2025-06-20 | 12.80 | 13.70 | 15.40 | 0.00 | - | 2 | 62 | 30.19% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 14.40 | 15.15 | 0.00 | - | 2 | 32 | 24.64% |
| BX260116P00125000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 17.93 | 17.00 | 18.20 | +1.43 | +8.67% | 4 | 94 | 28.86% |
© 2024 Yahoo. Tutti i diritti riservati.