Italia markets closed
Dow Jones
38.854,87 +2,60 (+0,01%) Nasdaq
16.313,48 -35,77 (-0,22%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0021 (-0,19%) Bitcoin EUR
58.625,16 -364,84 (-0,62%) CMC Crypto 200
1.309,16 -55,97 (-4,10%)
Blackstone Inc. (BX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00100000 | 2024-04-29 2:00PM EDT | 100.00 | 21.25 | 21.70 | 22.80 | 0.00 | - | - | 11 | 99.41% |
| BX240510C00104000 | 2024-05-02 9:46AM EDT | 104.00 | 13.20 | 17.55 | 18.55 | 0.00 | - | - | 10 | 106.45% |
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 14.40 | 11.70 | 12.55 | 0.00 | - | 2 | 0 | 76.66% |
| BX240510C00112000 | 2024-05-02 11:07AM EDT | 112.00 | 6.55 | 9.90 | 10.50 | 0.00 | - | - | 1 | 64.36% |
| BX240510C00113000 | 2024-04-30 1:36PM EDT | 113.00 | 6.40 | 9.00 | 9.45 | 0.00 | - | - | 11 | 57.13% |
| BX240510C00114000 | 2024-05-02 10:42AM EDT | 114.00 | 3.95 | 7.95 | 8.45 | 0.00 | - | - | 2 | 52.25% |
| BX240510C00115000 | 2024-05-02 9:56AM EDT | 115.00 | 3.65 | 7.05 | 7.35 | 0.00 | - | 2 | 11 | 42.77% |
| BX240510C00116000 | 2024-05-07 1:08PM EDT | 116.00 | 6.85 | 5.80 | 6.35 | +2.01 | +41.53% | 1 | 33 | 38.09% |
| BX240510C00117000 | 2024-05-07 11:16AM EDT | 117.00 | 5.35 | 5.10 | 5.75 | +3.00 | +127.66% | 1 | 53 | 46.97% |
| BX240510C00118000 | 2024-05-07 1:02PM EDT | 118.00 | 4.80 | 4.20 | 4.85 | +0.85 | +21.52% | 8 | 434 | 43.75% |
| BX240510C00119000 | 2024-05-07 1:50PM EDT | 119.00 | 3.80 | 3.35 | 3.50 | +1.35 | +55.10% | 13 | 480 | 28.17% |
| BX240510C00120000 | 2024-05-07 12:55PM EDT | 120.00 | 3.05 | 2.56 | 2.67 | +0.79 | +34.96% | 55 | 340 | 26.61% |
| BX240510C00121000 | 2024-05-07 1:01PM EDT | 121.00 | 2.10 | 1.89 | 1.97 | +0.44 | +26.51% | 87 | 192 | 26.17% |
| BX240510C00122000 | 2024-05-07 1:50PM EDT | 122.00 | 1.62 | 1.34 | 1.39 | +0.49 | +43.36% | 239 | 437 | 25.98% |
| BX240510C00123000 | 2024-05-07 1:55PM EDT | 123.00 | 1.09 | 0.88 | 0.94 | +0.36 | +49.32% | 164 | 1,008 | 25.98% |
| BX240510C00124000 | 2024-05-07 2:22PM EDT | 124.00 | 0.56 | 0.55 | 0.60 | +0.06 | +12.00% | 67 | 338 | 25.90% |
| BX240510C00125000 | 2024-05-07 2:16PM EDT | 125.00 | 0.34 | 0.32 | 0.37 | +0.02 | +6.25% | 816 | 787 | 26.07% |
| BX240510C00126000 | 2024-05-07 11:17AM EDT | 126.00 | 0.23 | 0.18 | 0.22 | +0.04 | +21.05% | 3 | 113 | 26.32% |
| BX240510C00127000 | 2024-05-07 2:07PM EDT | 127.00 | 0.13 | 0.10 | 0.13 | +0.05 | +62.50% | 98 | 256 | 26.76% |
| BX240510C00128000 | 2024-05-07 2:20PM EDT | 128.00 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 7 | 61 | 28.32% |
| BX240510C00129000 | 2024-05-06 11:18AM EDT | 129.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 3 | 98 | 33.99% |
| BX240510C00130000 | 2024-05-06 11:35AM EDT | 130.00 | 0.28 | 0.01 | 0.10 | +0.21 | +300.00% | 10 | 173 | 36.33% |
| BX240510C00131000 | 2024-05-03 10:17AM EDT | 131.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 2 | 41 | 59.18% |
| BX240510C00132000 | 2024-05-06 11:01AM EDT | 132.00 | 0.27 | 0.01 | 0.25 | 0.00 | - | 1 | 348 | 52.64% |
| BX240510C00133000 | 2024-05-06 10:16AM EDT | 133.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 11 | 62.60% |
| BX240510C00134000 | 2024-05-06 9:30AM EDT | 134.00 | 0.27 | 0.01 | 0.27 | 0.00 | - | 5 | 9 | 53.13% |
| BX240510C00135000 | 2024-05-03 12:30PM EDT | 135.00 | 0.64 | 0.01 | 0.05 | 0.00 | - | 1 | 16 | 47.27% |
| BX240510C00136000 | 2024-04-23 12:42PM EDT | 136.00 | 0.26 | 0.01 | 0.76 | 0.00 | - | 1 | 22 | 74.51% |
| BX240510C00137000 | 2024-04-23 10:25AM EDT | 137.00 | 0.20 | 0.01 | 0.76 | 0.00 | - | 1 | 90 | 78.22% |
| BX240510C00138000 | 2024-05-03 1:10PM EDT | 138.00 | 0.02 | 0.01 | 0.76 | 0.00 | - | 3 | 3 | 81.84% |
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 0.70 | 0.01 | 0.76 | 0.00 | - | 1 | 17 | 88.96% |
| BX240510C00141000 | 2024-04-18 12:26PM EDT | 141.00 | 0.07 | 0.01 | 0.76 | 0.00 | - | 2 | 3 | 92.48% |
| BX240510C00142000 | 2024-05-03 1:11PM EDT | 142.00 | 0.01 | 0.01 | 0.76 | 0.00 | - | 3 | 3 | 95.90% |
| BX240510C00143000 | 2024-04-17 12:50PM EDT | 143.00 | 0.17 | 0.01 | 0.76 | 0.00 | - | 2 | 1 | 99.22% |
| BX240510C00144000 | 2024-05-06 12:27PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 123 | 61.72% |
| BX240510C00145000 | 2024-05-07 1:18PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 129 | 64.06% |
| BX240510C00150000 | 2024-05-07 10:39AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 79 | 67.19% |
| BX240510C00170000 | 2024-04-11 1:50PM EDT | 170.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 5 | 103.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| BX240510P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| BX240510P00085000 | 2024-05-01 2:09PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 115.63% |
| BX240510P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 98.44% |
| BX240510P00100000 | 2024-05-07 10:40AM EDT | 100.00 | 0.01 | 0.00 | 0.09 | -0.08 | -88.89% | 27 | 136 | 85.94% |
| BX240510P00105000 | 2024-05-02 2:21PM EDT | 105.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 135 | 68.36% |
| BX240510P00106000 | 2024-05-06 9:35AM EDT | 106.00 | 0.02 | 0.01 | 0.76 | 0.00 | - | 1,000 | 1,002 | 94.53% |
| BX240510P00107000 | 2024-05-06 9:30AM EDT | 107.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 1 | 2 | 89.65% |
| BX240510P00108000 | 2024-04-29 3:03PM EDT | 108.00 | 0.16 | 0.01 | 0.76 | 0.00 | - | 5 | 7 | 84.77% |
| BX240510P00109000 | 2024-05-06 9:34AM EDT | 109.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 1 | 6 | 79.88% |
| BX240510P00110000 | 2024-05-06 11:52AM EDT | 110.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 759 | 74.71% |
| BX240510P00111000 | 2024-05-06 2:38PM EDT | 111.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 51 | 69.73% |
| BX240510P00112000 | 2024-05-07 12:51PM EDT | 112.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 204 | 43.75% |
| BX240510P00113000 | 2024-05-06 3:57PM EDT | 113.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 12 | 2,543 | 42.97% |
| BX240510P00114000 | 2024-05-06 2:42PM EDT | 114.00 | 0.09 | 0.01 | 0.70 | 0.00 | - | 24 | 1,599 | 53.81% |
| BX240510P00115000 | 2024-05-07 11:13AM EDT | 115.00 | 0.05 | 0.04 | 0.08 | -0.10 | -66.67% | 6 | 1,409 | 34.08% |
| BX240510P00116000 | 2024-05-07 10:10AM EDT | 116.00 | 0.08 | 0.02 | 0.11 | -0.15 | -65.22% | 5 | 352 | 32.23% |
| BX240510P00117000 | 2024-05-07 11:02AM EDT | 117.00 | 0.11 | 0.09 | 0.14 | -0.21 | -65.62% | 6 | 383 | 29.59% |
| BX240510P00118000 | 2024-05-07 1:29PM EDT | 118.00 | 0.13 | 0.16 | 0.23 | -0.27 | -67.50% | 12 | 218 | 28.81% |
| BX240510P00119000 | 2024-05-07 1:16PM EDT | 119.00 | 0.24 | 0.29 | 0.35 | -0.48 | -66.67% | 7 | 438 | 27.59% |
| BX240510P00120000 | 2024-05-07 1:50PM EDT | 120.00 | 0.48 | 0.50 | 0.56 | -0.87 | -64.44% | 55 | 206 | 27.10% |
| BX240510P00121000 | 2024-05-07 2:22PM EDT | 121.00 | 0.85 | 0.81 | 0.86 | -0.50 | -37.04% | 107 | 93 | 26.61% |
| BX240510P00122000 | 2024-05-07 1:50PM EDT | 122.00 | 1.08 | 1.19 | 1.25 | -1.07 | -49.77% | 59 | 92 | 25.78% |
| BX240510P00123000 | 2024-05-07 2:23PM EDT | 123.00 | 1.79 | 1.77 | 1.81 | -0.77 | -29.96% | 18 | 372 | 25.98% |
| BX240510P00124000 | 2024-05-06 11:07AM EDT | 124.00 | 2.27 | 2.39 | 2.58 | -0.83 | -26.77% | 8 | 43 | 28.37% |
| BX240510P00125000 | 2024-05-03 11:30AM EDT | 125.00 | 5.60 | 3.10 | 3.35 | 0.00 | - | 2 | 38 | 29.00% |
| BX240510P00126000 | 2024-05-01 9:41AM EDT | 126.00 | 10.15 | 4.00 | 4.20 | 0.00 | - | 1 | 52 | 30.03% |
| BX240510P00127000 | 2024-05-01 2:27PM EDT | 127.00 | 8.57 | 4.65 | 5.55 | 0.00 | - | 20 | 21 | 45.31% |
| BX240510P00128000 | 2024-04-08 10:41AM EDT | 128.00 | 4.60 | 5.55 | 6.45 | 0.00 | - | 5 | 0 | 47.66% |
| BX240510P00129000 | 2024-03-28 2:15PM EDT | 129.00 | 4.42 | 5.85 | 7.85 | 0.00 | - | 2 | 2 | 63.97% |
| BX240510P00130000 | 2024-05-03 10:36AM EDT | 130.00 | 8.30 | 7.35 | 8.25 | -1.49 | -15.22% | 2 | 5 | 50.20% |
| BX240510P00131000 | 2024-04-09 12:50PM EDT | 131.00 | 5.65 | 8.15 | 9.30 | 0.00 | - | 2 | 1 | 56.45% |
| BX240510P00132000 | 2024-04-03 3:47PM EDT | 132.00 | 8.80 | 12.05 | 15.45 | 0.00 | - | 6 | 0 | 148.10% |
| BX240510P00133000 | 2024-04-05 12:14PM EDT | 133.00 | 8.25 | 13.25 | 16.50 | 0.00 | - | 2 | 2 | 156.76% |
| BX240510P00134000 | 2024-04-30 2:46PM EDT | 134.00 | 11.00 | 11.45 | 12.85 | -4.55 | -29.26% | 1 | 0 | 61.72% |
| BX240510P00135000 | 2024-04-04 1:14PM EDT | 135.00 | 8.90 | 15.15 | 18.65 | 0.00 | - | 2 | 2 | 168.85% |
| BX240510P00136000 | 2024-04-04 3:07PM EDT | 136.00 | 11.75 | 16.20 | 19.60 | 0.00 | - | 1 | 1 | 174.41% |
| BX240510P00138000 | 2024-04-10 10:14AM EDT | 138.00 | 12.20 | 15.10 | 16.35 | 0.00 | - | - | 0 | 86.43% |
© 2024 Yahoo. Tutti i diritti riservati.