Italia markets open in 7 hours 44 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.067,02 -828,86 (-1,41%) CMC Crypto 200
1.303,23 -61,90 (-4,53%)
Blackstone Inc. (BX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00120000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 2.32 | 2.19 | 2.29 | +0.06 | +2.65% | 59 | 340 | 28.08% |
| BX240517C00120000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 3.45 | 2.89 | 3.35 | +0.65 | +23.21% | 798 | 1,867 | 30.25% |
| BX240524C00120000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 2.70 | 3.60 | 5.70 | 0.00 | - | 2 | 37 | 45.95% |
| BX240531C00120000 | 2024-05-07 1:54PM EDT | 2024-05-31 | 4.85 | 2.88 | 4.60 | +0.25 | +5.43% | 2 | 147 | 30.18% |
| BX240607C00120000 | 2024-05-07 1:33PM EDT | 2024-06-07 | 5.65 | 3.85 | 5.15 | +1.25 | +28.41% | 3 | 50 | 30.57% |
| BX240614C00120000 | 2024-05-07 11:42AM EDT | 2024-06-14 | 5.69 | 5.25 | 6.40 | +1.79 | +45.90% | 1 | 2 | 35.69% |
| BX240621C00120000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 5.90 | 5.80 | 5.90 | +0.15 | +2.61% | 19 | 3,013 | 29.92% |
| BX240719C00120000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 7.70 | 7.50 | 7.65 | +0.49 | +6.80% | 4 | 393 | 31.71% |
| BX240816C00120000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 6.80 | 8.50 | 8.70 | 0.00 | - | 19 | 122 | 31.16% |
| BX240920C00120000 | 2024-05-06 3:27PM EDT | 2024-09-20 | 9.51 | 9.85 | 10.10 | 0.00 | - | 4 | 448 | 31.66% |
| BX241018C00120000 | 2024-05-06 10:16AM EDT | 2024-10-18 | 10.95 | 10.10 | 13.25 | 0.00 | - | 29 | 405 | 38.65% |
| BX241115C00120000 | 2024-05-01 2:40PM EDT | 2024-11-15 | 11.20 | 11.15 | 12.40 | 0.00 | - | 1 | 113 | 33.29% |
| BX241220C00120000 | 2024-05-02 10:19AM EDT | 2024-12-20 | 10.80 | 11.95 | 14.30 | 0.00 | - | 3 | 28 | 35.66% |
| BX250117C00120000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 14.60 | 12.90 | 16.45 | +0.75 | +5.42% | 3 | 3,166 | 39.05% |
| BX250321C00120000 | 2024-05-03 11:16AM EDT | 2025-03-21 | 14.30 | 14.20 | 16.75 | 0.00 | - | 1 | 95 | 35.66% |
| BX250620C00120000 | 2024-05-06 1:48PM EDT | 2025-06-20 | 16.67 | 16.20 | 17.75 | 0.00 | - | 1 | 408 | 33.44% |
| BX251219C00120000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 20.00 | 19.00 | 20.85 | 0.00 | - | 1 | 143 | 32.97% |
| BX260116C00120000 | 2024-05-03 12:29PM EDT | 2026-01-16 | 19.20 | 18.80 | 21.25 | 0.00 | - | 4 | 327 | 32.87% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00120000 | 2024-05-07 3:16PM EDT | 2024-05-10 | 0.60 | 0.63 | 0.70 | -0.75 | -55.56% | 57 | 206 | 26.12% |
| BX240517P00120000 | 2024-05-07 2:27PM EDT | 2024-05-17 | 1.42 | 1.52 | 1.62 | -0.53 | -27.18% | 17 | 4,802 | 27.42% |
| BX240524P00120000 | 2024-05-03 1:54PM EDT | 2024-05-24 | 3.45 | 1.75 | 2.17 | 0.00 | - | 3 | 27 | 26.71% |
| BX240531P00120000 | 2024-05-07 12:01PM EDT | 2024-05-31 | 2.10 | 0.45 | 2.79 | -0.85 | -28.81% | 1 | 27 | 27.69% |
| BX240607P00120000 | 2024-05-07 11:29AM EDT | 2024-06-07 | 2.57 | 1.51 | 3.35 | -0.90 | -25.94% | 5 | 6 | 28.44% |
| BX240621P00120000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 3.45 | 3.50 | 3.65 | -0.35 | -9.21% | 485 | 3,967 | 25.50% |
| BX240719P00120000 | 2024-05-07 12:52PM EDT | 2024-07-19 | 4.50 | 4.75 | 4.90 | -0.75 | -14.29% | 8 | 1,010 | 25.92% |
| BX240816P00120000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 6.00 | 6.05 | 6.30 | -0.65 | -9.77% | 7 | 779 | 27.61% |
| BX240920P00120000 | 2024-05-07 12:24PM EDT | 2024-09-20 | 6.75 | 6.95 | 7.30 | -1.15 | -14.56% | 2 | 242 | 27.24% |
| BX241018P00120000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 7.50 | 7.75 | 8.85 | -2.15 | -22.28% | 7 | 368 | 29.64% |
| BX241115P00120000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 10.75 | 8.85 | 9.15 | 0.00 | - | 68 | 637 | 28.27% |
| BX241220P00120000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 10.77 | 9.55 | 9.85 | 0.00 | - | 38 | 439 | 27.86% |
| BX250117P00120000 | 2024-05-07 12:45PM EDT | 2025-01-17 | 9.95 | 10.10 | 12.25 | -0.80 | -7.44% | 70 | 3,142 | 32.30% |
| BX250321P00120000 | 2024-04-22 3:42PM EDT | 2025-03-21 | 12.50 | 11.20 | 12.75 | 0.00 | - | 10 | 560 | 30.06% |
| BX250620P00120000 | 2024-05-07 1:03PM EDT | 2025-06-20 | 13.05 | 12.00 | 15.40 | -1.75 | -11.82% | 801 | 4,262 | 31.78% |
| BX251219P00120000 | 2024-04-30 12:13PM EDT | 2025-12-19 | 17.47 | 15.40 | 17.15 | 0.00 | - | 3 | 561 | 29.35% |
| BX260116P00120000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 15.87 | 15.65 | 16.55 | -0.61 | -3.70% | 7 | 568 | 27.71% |
© 2024 Yahoo. Tutti i diritti riservati.