Italia markets closed
Dow Jones
39.130,99 +18,83 (+0,05%) Nasdaq
17.733,08 +15,43 (+0,09%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0680 -0,0035 (-0,33%) Bitcoin EUR
56.930,22 -1.184,48 (-2,04%) CMC Crypto 200
1.265,22 -18,57 (-1,45%)
Blackstone Inc. (BX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726C00100000 | 2024-06-11 10:15AM EDT | 100.00 | 19.65 | 22.90 | 26.60 | 0.00 | - | - | 1 | 51.37% |
| BX240726C00112000 | 2024-06-20 11:42AM EDT | 112.00 | 13.35 | 12.65 | 15.00 | 0.00 | - | - | 1 | 53.58% |
| BX240726C00113000 | 2024-06-11 10:47AM EDT | 113.00 | 9.25 | 11.90 | 13.85 | 0.00 | - | - | 1 | 49.68% |
| BX240726C00114000 | 2024-06-12 11:50AM EDT | 114.00 | 13.25 | 11.55 | 12.75 | 0.00 | - | - | 29 | 46.27% |
| BX240726C00115000 | 2024-06-18 10:31AM EDT | 115.00 | 10.20 | 10.85 | 11.35 | 0.00 | - | 1 | 13 | 40.21% |
| BX240726C00116000 | 2024-06-20 10:12AM EDT | 116.00 | 8.30 | 10.00 | 10.65 | 0.00 | - | 2 | 52 | 40.31% |
| BX240726C00117000 | 2024-06-11 11:50AM EDT | 117.00 | 6.50 | 9.30 | 9.65 | 0.00 | - | - | 14 | 37.74% |
| BX240726C00118000 | 2024-06-11 11:49AM EDT | 118.00 | 6.00 | 8.60 | 9.05 | 0.00 | - | - | 15 | 38.33% |
| BX240726C00119000 | 2024-06-26 10:32AM EDT | 119.00 | 7.73 | 7.85 | 8.15 | -1.17 | -13.15% | 1 | 10 | 36.35% |
| BX240726C00120000 | 2024-06-24 10:56AM EDT | 120.00 | 8.70 | 7.15 | 7.45 | 0.00 | - | 2 | 20 | 35.77% |
| BX240726C00121000 | 2024-06-20 11:22AM EDT | 121.00 | 6.90 | 6.45 | 7.10 | 0.00 | - | 2 | 110 | 37.54% |
| BX240726C00122000 | 2024-06-18 11:32AM EDT | 122.00 | 5.55 | 5.70 | 6.75 | 0.00 | - | 5 | 9 | 39.01% |
| BX240726C00123000 | 2024-06-25 3:08PM EDT | 123.00 | 5.03 | 5.25 | 5.90 | 0.00 | - | 1 | 14 | 36.74% |
| BX240726C00124000 | 2024-06-20 10:45AM EDT | 124.00 | 5.03 | 4.50 | 5.20 | 0.00 | - | 5 | 52 | 35.35% |
| BX240726C00125000 | 2024-06-25 11:14AM EDT | 125.00 | 4.10 | 4.15 | 4.40 | 0.00 | - | 22 | 70 | 33.07% |
| BX240726C00126000 | 2024-06-25 12:50PM EDT | 126.00 | 3.45 | 3.65 | 3.90 | 0.00 | - | 2 | 41 | 32.64% |
| BX240726C00127000 | 2024-06-26 10:44AM EDT | 127.00 | 2.63 | 3.20 | 3.45 | -1.49 | -36.17% | 4 | 46 | 32.32% |
| BX240726C00128000 | 2024-06-25 12:15PM EDT | 128.00 | 2.76 | 2.81 | 3.00 | 0.00 | - | 8 | 17 | 31.76% |
| BX240726C00129000 | 2024-06-25 3:55PM EDT | 129.00 | 2.55 | 2.24 | 2.59 | 0.00 | - | 1 | 6 | 31.24% |
| BX240726C00130000 | 2024-06-26 1:49PM EDT | 130.00 | 2.03 | 2.12 | 2.29 | -0.04 | -1.93% | 40 | 50 | 31.30% |
| BX240726C00131000 | 2024-06-21 10:25AM EDT | 131.00 | 2.35 | 1.82 | 2.33 | 0.00 | - | 1 | 4 | 33.81% |
| BX240726C00132000 | 2024-06-24 10:14AM EDT | 132.00 | 1.25 | 1.36 | 1.78 | 0.00 | - | 1 | 2 | 31.46% |
| BX240726C00133000 | 2024-06-24 10:47AM EDT | 133.00 | 2.10 | 1.34 | 2.22 | 0.00 | - | 1 | 17 | 37.11% |
| BX240726C00135000 | 2024-06-24 2:30PM EDT | 135.00 | 1.36 | 0.97 | 1.15 | 0.00 | - | 33 | 49 | 31.25% |
| BX240726C00136000 | 2024-06-25 1:38PM EDT | 136.00 | 0.82 | 0.78 | 0.92 | 0.00 | - | 10 | 11 | 30.45% |
| BX240726C00137000 | 2024-06-21 10:26AM EDT | 137.00 | 1.03 | 0.68 | 0.79 | 0.00 | - | 8 | 10 | 30.49% |
| BX240726C00140000 | 2024-06-26 12:44PM EDT | 140.00 | 0.41 | 0.37 | 0.95 | -0.18 | -30.51% | 2 | 6 | 36.94% |
| BX240726C00170000 | 2024-06-11 10:15AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 0 | 69.19% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240726P00070000 | 2024-06-07 2:21PM EDT | 70.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 117.87% |
| BX240726P00100000 | 2024-06-24 3:55PM EDT | 100.00 | 0.32 | 0.04 | 0.30 | 0.00 | - | 2 | 19 | 45.02% |
| BX240726P00105000 | 2024-06-24 3:55PM EDT | 105.00 | 0.46 | 0.17 | 0.43 | 0.00 | - | 2 | 10 | 39.65% |
| BX240726P00109000 | 2024-06-07 2:27PM EDT | 109.00 | 2.04 | 0.40 | 0.69 | 0.00 | - | 1 | 1 | 37.04% |
| BX240726P00110000 | 2024-06-24 10:56AM EDT | 110.00 | 0.47 | 0.47 | 0.79 | 0.00 | - | 4 | 10 | 36.57% |
| BX240726P00113000 | 2024-06-21 1:27PM EDT | 113.00 | 1.20 | 0.80 | 1.17 | 0.00 | - | 6 | 14 | 35.18% |
| BX240726P00114000 | 2024-06-18 12:43PM EDT | 114.00 | 1.69 | 0.88 | 1.33 | 0.00 | - | 6 | 10 | 34.72% |
| BX240726P00115000 | 2024-06-25 11:57AM EDT | 115.00 | 1.28 | 0.88 | 1.33 | 0.00 | - | 49 | 105 | 32.50% |
| BX240726P00116000 | 2024-06-26 2:40PM EDT | 116.00 | 1.34 | 1.26 | 1.47 | -0.15 | -10.07% | 1 | 33 | 31.60% |
| BX240726P00117000 | 2024-06-25 2:56PM EDT | 117.00 | 1.70 | 1.51 | 1.70 | 0.00 | - | 1 | 28 | 31.35% |
| BX240726P00118000 | 2024-06-26 10:41AM EDT | 118.00 | 1.95 | 1.59 | 2.86 | -0.38 | -16.31% | 10 | 67 | 38.40% |
| BX240726P00119000 | 2024-06-21 3:36PM EDT | 119.00 | 2.45 | 2.01 | 2.14 | 0.00 | - | 1 | 53 | 30.03% |
| BX240726P00120000 | 2024-06-24 9:57AM EDT | 120.00 | 2.21 | 2.08 | 2.69 | 0.00 | - | 11 | 115 | 31.58% |
| BX240726P00121000 | 2024-06-20 11:39AM EDT | 121.00 | 3.30 | 2.53 | 3.05 | 0.00 | - | 2 | 153 | 31.37% |
| BX240726P00122000 | 2024-06-20 12:30PM EDT | 122.00 | 3.75 | 2.86 | 3.65 | 0.00 | - | 3 | 56 | 32.63% |
| BX240726P00123000 | 2024-06-25 3:08PM EDT | 123.00 | 3.82 | 3.30 | 3.80 | 0.00 | - | 1 | 13 | 30.45% |
| BX240726P00124000 | 2024-06-24 3:49PM EDT | 124.00 | 3.55 | 3.75 | 4.35 | 0.00 | - | 4 | 42 | 30.85% |
| BX240726P00125000 | 2024-06-25 11:57AM EDT | 125.00 | 4.61 | 4.20 | 5.50 | 0.00 | - | 2 | 7 | 35.16% |
| BX240726P00126000 | 2024-06-20 9:56AM EDT | 126.00 | 5.60 | 4.70 | 5.30 | 0.00 | - | 2 | 30 | 29.86% |
| BX240726P00128000 | 2024-06-20 1:46PM EDT | 128.00 | 6.45 | 5.85 | 6.10 | 0.00 | - | - | 27 | 26.69% |
| BX240726P00129000 | 2024-06-11 11:16AM EDT | 129.00 | 11.50 | 6.40 | 6.75 | 0.00 | - | - | 38 | 26.43% |
| BX240726P00130000 | 2024-06-21 2:40PM EDT | 130.00 | 7.90 | 7.10 | 7.45 | 0.00 | - | 1 | 63 | 26.27% |
| BX240726P00131000 | 2024-06-17 3:15PM EDT | 131.00 | 10.05 | 7.70 | 9.45 | 0.00 | - | - | 20 | 36.30% |
© 2024 Yahoo. Tutti i diritti riservati.