Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.976,54 -166,32 (-0,28%)
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 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 62.85% |
| 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 | 51.82% |
| BX251219C00060000 | 2024-06-04 12:52PM EDT | 60.00 | 60.70 | 62.60 | 66.95 | 0.00 | - | 1 | 23 | 49.46% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 60.77% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 52.70 | 56.75 | 0.00 | - | 10 | 19 | 39.86% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 27.69% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 44.01% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.30 | 45.85 | 0.00 | - | 2 | 81 | 41.43% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 90.00 | 38.60 | 33.05 | 35.40 | 0.00 | - | 2 | 242 | 20.62% |
| BX251219C00095000 | 2024-06-21 10:39AM EDT | 95.00 | 36.10 | 33.50 | 37.05 | -0.40 | -1.10% | 3 | 47 | 36.16% |
| BX251219C00100000 | 2024-06-14 9:30AM EDT | 100.00 | 30.49 | 31.10 | 33.80 | 0.00 | - | 3 | 54 | 35.92% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 105.00 | 28.00 | 27.65 | 30.30 | 0.00 | - | 32 | 670 | 34.79% |
| BX251219C00110000 | 2024-06-05 10:29AM EDT | 110.00 | 26.40 | 25.15 | 29.00 | 0.00 | - | 10 | 93 | 37.50% |
| BX251219C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 22.20 | 22.00 | 26.50 | 0.00 | - | 1 | 304 | 37.45% |
| BX251219C00120000 | 2024-06-18 10:30AM EDT | 120.00 | 21.09 | 20.75 | 23.50 | 0.00 | - | 1 | 146 | 36.21% |
| BX251219C00125000 | 2024-05-31 1:05PM EDT | 125.00 | 17.07 | 18.45 | 21.50 | 0.00 | - | 3 | 424 | 36.41% |
| BX251219C00130000 | 2024-06-11 12:55PM EDT | 130.00 | 14.00 | 15.20 | 19.00 | 0.00 | - | 10 | 447 | 35.49% |
| BX251219C00135000 | 2024-05-31 12:10PM EDT | 135.00 | 12.82 | 13.30 | 17.00 | 0.00 | - | 10 | 111 | 35.13% |
| BX251219C00140000 | 2024-05-31 9:38AM EDT | 140.00 | 13.13 | 12.70 | 15.50 | 0.00 | - | 1 | 169 | 35.34% |
| BX251219C00145000 | 2024-05-21 2:17PM EDT | 145.00 | 13.80 | 10.55 | 13.90 | 0.00 | - | 23 | 24 | 35.14% |
| BX251219C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 9.75 | 9.55 | 12.50 | 0.00 | - | 1 | 96 | 35.05% |
| BX251219C00155000 | 2024-04-19 11:09AM EDT | 155.00 | 7.80 | 9.40 | 11.35 | 0.00 | - | 8 | 21 | 35.17% |
| BX251219C00160000 | 2024-05-31 2:40PM EDT | 160.00 | 6.79 | 7.20 | 10.00 | 0.00 | - | 25 | 65 | 34.73% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 31.92% |
| BX251219C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 5.50 | 5.35 | 6.75 | 0.00 | - | 10 | 34 | 32.09% |
| 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 | 32.14% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 35.76% |
| BX251219C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 3.09 | 1.17 | 3.15 | 0.00 | - | 1 | 23 | 29.38% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 34.52% |
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 | 54.71% |
| BX251219P00050000 | 2024-06-04 11:25AM EDT | 50.00 | 1.00 | 0.65 | 1.26 | 0.00 | - | 10 | 2,121 | 48.80% |
| BX251219P00055000 | 2024-06-17 10:11AM EDT | 55.00 | 1.11 | 0.00 | 1.21 | 0.00 | - | 8 | 1,994 | 43.85% |
| BX251219P00060000 | 2024-06-21 1:01PM EDT | 60.00 | 1.82 | 0.99 | 1.91 | +0.60 | +49.18% | 1 | 371 | 44.42% |
| BX251219P00065000 | 2024-05-20 2:31PM EDT | 65.00 | 1.81 | 1.57 | 2.08 | 0.00 | - | 8 | 961 | 41.21% |
| BX251219P00070000 | 2024-06-14 3:01PM EDT | 70.00 | 2.40 | 1.82 | 2.62 | 0.00 | - | 1 | 1,458 | 39.86% |
| BX251219P00075000 | 2024-05-15 10:40AM EDT | 75.00 | 2.50 | 2.07 | 3.35 | 0.00 | - | 1 | 341 | 38.93% |
| BX251219P00080000 | 2024-05-28 12:24PM EDT | 80.00 | 3.95 | 2.54 | 4.15 | 0.00 | - | 7 | 1,337 | 37.85% |
| BX251219P00085000 | 2024-06-18 11:37AM EDT | 85.00 | 4.71 | 2.99 | 5.35 | 0.00 | - | 1 | 617 | 37.60% |
| BX251219P00090000 | 2024-05-31 3:32PM EDT | 90.00 | 6.50 | 5.20 | 5.50 | 0.00 | - | 7 | 196 | 34.12% |
| BX251219P00095000 | 2024-06-12 11:56AM EDT | 95.00 | 6.50 | 6.35 | 7.15 | 0.00 | - | 5 | 1,192 | 34.36% |
| BX251219P00100000 | 2024-06-12 11:57AM EDT | 100.00 | 7.80 | 7.65 | 8.40 | 0.00 | - | 37 | 1,274 | 33.20% |
| BX251219P00105000 | 2024-05-31 1:24PM EDT | 105.00 | 11.50 | 9.15 | 10.65 | 0.00 | - | 2 | 209 | 33.77% |
| BX251219P00110000 | 2024-05-21 11:27AM EDT | 110.00 | 10.63 | 10.35 | 13.20 | 0.00 | - | 1 | 109 | 34.39% |
| BX251219P00115000 | 2024-06-05 12:32PM EDT | 115.00 | 14.55 | 12.65 | 14.20 | 0.00 | - | 1 | 318 | 31.80% |
| BX251219P00120000 | 2024-06-17 3:03PM EDT | 120.00 | 16.00 | 14.65 | 18.00 | 0.00 | - | 74 | 526 | 33.86% |
| BX251219P00125000 | 2024-06-05 12:31PM EDT | 125.00 | 19.30 | 17.20 | 19.95 | 0.00 | - | 1 | 36 | 32.35% |
| BX251219P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 22.29 | 19.65 | 22.50 | 0.00 | - | 1 | 9 | 31.57% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 34.20% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 28.67% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 46.63% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 21.20% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 26.77% |
© 2024 Yahoo. Tutti i diritti riservati.