Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.238,17 +152,37 (+0,40%) Nasdaq
15.924,02 +312,26 (+2,00%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,05 +0,48 (+0,57%) Bitcoin EUR
59.461,24 -624,18 (-1,04%)
Blackstone Inc. (BX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:09PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00103000 | 2024-04-25 1:20PM EDT | 103.00 | 19.20 | 19.15 | 19.75 | 0.00 | - | 45 | 0 | 158.59% |
| BX240426C00104000 | 2024-04-22 11:09AM EDT | 104.00 | 16.15 | 18.20 | 19.00 | 0.00 | - | 4 | 0 | 203.13% |
| BX240426C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 16.75 | 17.15 | 18.15 | 0.00 | - | 35 | 0 | 212.11% |
| BX240426C00107000 | 2024-04-25 2:05PM EDT | 107.00 | 15.95 | 14.20 | 15.90 | 0.00 | - | 3 | 0 | 160.55% |
| BX240426C00108000 | 2024-04-25 2:15PM EDT | 108.00 | 15.00 | 14.15 | 15.25 | 0.00 | - | 3 | 0 | 93.75% |
| BX240426C00109000 | 2024-04-25 1:34PM EDT | 109.00 | 13.55 | 12.90 | 13.90 | 0.00 | - | 25 | 0 | 142.97% |
| BX240426C00110000 | 2024-04-25 2:20PM EDT | 110.00 | 13.15 | 12.20 | 13.00 | 0.00 | - | 13 | 0 | 146.48% |
| BX240426C00111000 | 2024-04-25 2:20PM EDT | 111.00 | 12.20 | 11.05 | 11.95 | 0.00 | - | 3 | 0 | 131.25% |
| BX240426C00112000 | 2024-04-25 2:10PM EDT | 112.00 | 10.95 | 9.80 | 11.15 | 0.00 | - | 3 | 0 | 141.80% |
| BX240426C00113000 | 2024-04-25 1:54PM EDT | 113.00 | 10.20 | 7.75 | 10.10 | 0.00 | - | 3 | 0 | 127.34% |
| BX240426C00114000 | 2024-04-25 2:25PM EDT | 114.00 | 9.15 | 8.25 | 8.90 | 0.00 | - | 3 | 0 | 98.24% |
| BX240426C00115000 | 2024-04-25 2:42PM EDT | 115.00 | 7.60 | 7.15 | 7.60 | 0.00 | - | 48 | 0 | 0.00% |
| BX240426C00116000 | 2024-04-25 2:25PM EDT | 116.00 | 7.15 | 6.15 | 6.65 | 0.00 | - | 38 | 0 | 0.00% |
| BX240426C00117000 | 2024-04-25 2:29PM EDT | 117.00 | 5.85 | 5.30 | 5.90 | 0.00 | - | 101 | 2 | 70.70% |
| BX240426C00118000 | 2024-04-25 2:14PM EDT | 118.00 | 5.00 | 3.55 | 4.65 | 0.00 | - | 137 | 0 | 0.00% |
| BX240426C00119000 | 2024-04-25 3:56PM EDT | 119.00 | 3.94 | 3.35 | 3.80 | -0.45 | -10.25% | 1 | 11 | 42.97% |
| BX240426C00120000 | 2024-04-26 9:40AM EDT | 120.00 | 3.08 | 2.35 | 2.71 | -0.43 | -12.25% | 14 | 21 | 23.05% |
| BX240426C00121000 | 2024-04-25 2:08PM EDT | 121.00 | 1.91 | 1.27 | 1.83 | 0.00 | - | 118 | 22 | 26.37% |
| BX240426C00122000 | 2024-04-26 11:32AM EDT | 122.00 | 0.60 | 0.46 | 0.73 | -0.65 | -52.00% | 16 | 65 | 9.57% |
| BX240426C00123000 | 2024-04-26 11:44AM EDT | 123.00 | 0.17 | 0.12 | 0.19 | -0.51 | -75.00% | 199 | 463 | 12.50% |
| BX240426C00124000 | 2024-04-26 11:46AM EDT | 124.00 | 0.04 | 0.01 | 0.04 | -0.33 | -89.19% | 59 | 337 | 15.04% |
| BX240426C00125000 | 2024-04-26 11:38AM EDT | 125.00 | 0.06 | 0.01 | 0.06 | -0.12 | -66.67% | 261 | 969 | 25.39% |
| BX240426C00126000 | 2024-04-26 11:38AM EDT | 126.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 241 | 28.91% |
| BX240426C00127000 | 2024-04-26 10:52AM EDT | 127.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 12 | 552 | 35.94% |
| BX240426C00128000 | 2024-04-26 11:07AM EDT | 128.00 | 0.05 | 0.01 | 0.03 | -0.20 | -80.00% | 11 | 522 | 42.19% |
| BX240426C00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 32 | 492 | 48.83% |
| BX240426C00130000 | 2024-04-26 10:24AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 308 | 51.56% |
| BX240426C00131000 | 2024-04-26 9:50AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 10 | 168 | 53.13% |
| BX240426C00132000 | 2024-04-25 3:37PM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 91 | 60.94% |
| BX240426C00133000 | 2024-04-24 10:53AM EDT | 133.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 65 | 66.41% |
| BX240426C00134000 | 2024-04-25 12:38PM EDT | 134.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 33 | 76.56% |
| BX240426C00135000 | 2024-04-25 11:13AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 68.75% |
| BX240426C00136000 | 2024-04-25 3:56PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 53 | 71.88% |
| BX240426C00137000 | 2024-04-25 1:34PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 130 | 78.13% |
| BX240426C00138000 | 2024-04-25 10:00AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 81.25% |
| BX240426C00139000 | 2024-04-23 2:25PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 50.00% |
| BX240426C00140000 | 2024-04-23 2:26PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 141 | 90.63% |
| BX240426C00141000 | 2024-04-25 10:12AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| BX240426C00142000 | 2024-04-15 2:03PM EDT | 142.00 | 0.43 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 98.44% |
| BX240426C00143000 | 2024-04-22 11:29AM EDT | 143.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 103.13% |
| BX240426C00145000 | 2024-04-18 10:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 112.50% |
| BX240426C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 237 | 131.25% |
| BX240426C00155000 | 2024-03-22 10:36AM EDT | 155.00 | 0.46 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00070000 | 2024-04-15 2:54PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 120 | 350.00% |
| BX240426P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| BX240426P00080000 | 2024-04-18 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 100.00% |
| BX240426P00090000 | 2024-04-23 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 80 | 200.00% |
| BX240426P00095000 | 2024-04-19 12:49PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 22 | 50.00% |
| BX240426P00100000 | 2024-04-25 3:23PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 688 | 7,265 | 137.50% |
| BX240426P00102000 | 2024-04-23 3:53PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 125.00% |
| BX240426P00104000 | 2024-04-24 12:41PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 112.50% |
| BX240426P00105000 | 2024-04-26 9:33AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 597 | 106.25% |
| BX240426P00106000 | 2024-04-26 9:47AM EDT | 106.00 | 0.02 | 0.01 | 0.01 | -0.08 | -80.00% | 70 | 2 | 107.81% |
| BX240426P00107000 | 2024-04-26 9:43AM EDT | 107.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 124 | 18 | 101.56% |
| BX240426P00108000 | 2024-04-26 9:36AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 39 | 87.50% |
| BX240426P00109000 | 2024-04-25 1:52PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 47 | 84.38% |
| BX240426P00110000 | 2024-04-26 10:15AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 768 | 78.13% |
| BX240426P00111000 | 2024-04-22 1:54PM EDT | 111.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 26 | 322 | 110.55% |
| BX240426P00112000 | 2024-04-25 2:32PM EDT | 112.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 8 | 352 | 86.72% |
| BX240426P00113000 | 2024-04-26 10:16AM EDT | 113.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 2,537 | 70.31% |
| BX240426P00114000 | 2024-04-25 11:31AM EDT | 114.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 29 | 286 | 66.41% |
| BX240426P00115000 | 2024-04-26 10:31AM EDT | 115.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 31 | 2,172 | 59.38% |
| BX240426P00116000 | 2024-04-26 9:56AM EDT | 116.00 | 0.01 | 0.01 | 0.56 | -0.03 | -75.00% | 1 | 144 | 86.91% |
| BX240426P00117000 | 2024-04-26 10:24AM EDT | 117.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 3 | 589 | 62.70% |
| BX240426P00118000 | 2024-04-25 3:46PM EDT | 118.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 1,208 | 1,534 | 54.49% |
| BX240426P00119000 | 2024-04-26 11:28AM EDT | 119.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 693 | 35.94% |
| BX240426P00120000 | 2024-04-26 9:37AM EDT | 120.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 107 | 1,254 | 27.93% |
| BX240426P00121000 | 2024-04-26 10:32AM EDT | 121.00 | 0.06 | 0.03 | 0.06 | -0.29 | -82.86% | 197 | 463 | 20.51% |
| BX240426P00122000 | 2024-04-26 11:51AM EDT | 122.00 | 0.17 | 0.15 | 0.21 | -0.43 | -71.67% | 186 | 3,290 | 18.75% |
| BX240426P00123000 | 2024-04-26 11:48AM EDT | 123.00 | 0.60 | 0.46 | 0.91 | -0.42 | -41.18% | 66 | 298 | 29.05% |
| BX240426P00124000 | 2024-04-26 11:11AM EDT | 124.00 | 1.64 | 1.19 | 1.77 | -0.50 | -23.36% | 4 | 196 | 37.99% |
| BX240426P00125000 | 2024-04-26 11:40AM EDT | 125.00 | 2.85 | 2.05 | 2.77 | +0.24 | +9.20% | 30 | 1,068 | 50.39% |
| BX240426P00126000 | 2024-04-25 3:57PM EDT | 126.00 | 3.40 | 2.98 | 3.75 | 0.00 | - | 14 | 224 | 60.55% |
| BX240426P00127000 | 2024-04-26 11:33AM EDT | 127.00 | 4.78 | 4.25 | 4.80 | -0.97 | -16.87% | 5 | 34 | 56.06% |
| BX240426P00128000 | 2024-04-26 10:11AM EDT | 128.00 | 4.80 | 5.20 | 5.75 | -1.04 | -17.81% | 9 | 23 | 60.35% |
| BX240426P00129000 | 2024-04-17 3:47PM EDT | 129.00 | 7.02 | 6.25 | 6.85 | 0.00 | - | 3 | 77 | 75.39% |
| BX240426P00130000 | 2024-04-26 9:51AM EDT | 130.00 | 7.71 | 7.10 | 7.90 | -2.31 | -23.05% | 1 | 48 | 78.91% |
| BX240426P00131000 | 2024-04-26 10:31AM EDT | 131.00 | 8.20 | 8.30 | 8.85 | -0.40 | -4.65% | 3 | 75 | 94.04% |
| BX240426P00132000 | 2024-04-19 3:57PM EDT | 132.00 | 14.46 | 9.30 | 9.85 | 0.00 | - | 1 | 6 | 101.95% |
| BX240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 9.50 | 10.35 | 11.40 | 0.00 | - | 1 | 7 | 134.77% |
| BX240426P00134000 | 2024-04-24 10:21AM EDT | 134.00 | 10.50 | 10.85 | 11.85 | 0.00 | - | 1 | 19 | 82.03% |
| BX240426P00136000 | 2024-04-24 10:21AM EDT | 136.00 | 12.50 | 13.20 | 13.95 | 0.00 | - | 9 | 60 | 131.84% |
| BX240426P00137000 | 2024-04-24 10:21AM EDT | 137.00 | 13.50 | 14.35 | 14.80 | 0.00 | - | 52 | 51 | 138.87% |
| BX240426P00139000 | 2024-04-10 12:03PM EDT | 139.00 | 12.85 | 16.25 | 17.05 | 0.00 | - | 3 | 5 | 161.52% |
© 2024 Yahoo. Tutti i diritti riservati.