Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.668,94 -1.062,73 (-1,84%)
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240719C00008000 | 2024-06-27 3:15PM EDT | 8.00 | 9.70 | 8.90 | 11.20 | 0.00 | - | 55 | 0 | 308.40% |
| BXMT240719C00010000 | 2024-06-27 1:34PM EDT | 10.00 | 7.77 | 7.00 | 9.20 | 0.00 | - | 8 | 2 | 242.58% |
| BXMT240719C00013000 | 2024-06-27 3:55PM EDT | 13.00 | 4.85 | 2.80 | 6.30 | 0.00 | - | 190 | 0 | 89.84% |
| BXMT240719C00014000 | 2024-06-27 3:15PM EDT | 14.00 | 4.00 | 2.35 | 5.30 | 0.00 | - | 30 | 0 | 103.91% |
| BXMT240719C00015000 | 2024-06-27 3:15PM EDT | 15.00 | 2.80 | 2.05 | 4.30 | 0.00 | - | 30 | 0 | 109.96% |
| BXMT240719C00016000 | 2024-06-28 11:35AM EDT | 16.00 | 2.00 | 0.00 | 2.85 | -0.15 | -6.98% | 10 | 34 | 129.59% |
| BXMT240719C00017000 | 2024-06-27 3:59PM EDT | 17.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 955 | 2 | 34.38% |
| BXMT240719C00018000 | 2024-06-28 1:06PM EDT | 18.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 177 | 2,994 | 25.29% |
| BXMT240719C00019000 | 2024-06-27 11:34AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 2,060 | 27.15% |
| BXMT240719C00020000 | 2024-06-28 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 868 | 38.28% |
| BXMT240719C00021000 | 2024-06-24 11:02AM EDT | 21.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 666 | 59.96% |
| BXMT240719C00022000 | 2024-06-18 11:54AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 1,065 | 57.42% |
| BXMT240719C00023000 | 2024-06-25 10:27AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 25.00% |
| BXMT240719C00024000 | 2024-05-28 3:40PM EDT | 24.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 4 | 462 | 92.58% |
| BXMT240719C00025000 | 2024-06-25 10:29AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4,715 | 72.66% |
| BXMT240719C00026000 | 2024-06-10 10:02AM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 62 | 116.41% |
| BXMT240719C00027000 | 2024-06-04 11:29AM EDT | 27.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 75 | 142.77% |
| BXMT240719C00028000 | 2024-03-07 4:48PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 153.52% |
| BXMT240719C00029000 | 2024-01-31 11:00AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| BXMT240719C00030000 | 2023-12-26 2:47PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 218 | 126.56% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240719P00005000 | 2024-01-02 1:27PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 399.61% |
| BXMT240719P00008000 | 2024-05-28 3:48PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2,534 | 262.50% |
| BXMT240719P00010000 | 2024-05-24 3:13PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 508 | 199.22% |
| BXMT240719P00013000 | 2024-05-24 1:29PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 140 | 123.24% |
| BXMT240719P00014000 | 2024-06-18 11:49AM EDT | 14.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 256 | 161.91% |
| BXMT240719P00015000 | 2024-06-25 2:30PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,577 | 42.19% |
| BXMT240719P00016000 | 2024-06-28 11:36AM EDT | 16.00 | 0.11 | 0.05 | 0.20 | +0.03 | +37.50% | 1 | 1,711 | 43.16% |
| BXMT240719P00017000 | 2024-06-28 3:27PM EDT | 17.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 66 | 2,316 | 25.98% |
| BXMT240719P00018000 | 2024-06-28 3:30PM EDT | 18.00 | 0.82 | 0.15 | 1.40 | -0.05 | -5.75% | 12 | 1,420 | 64.06% |
| BXMT240719P00019000 | 2024-06-24 10:45AM EDT | 19.00 | 1.73 | 1.50 | 1.95 | +0.32 | +22.70% | 1 | 6,025 | 55.18% |
| BXMT240719P00020000 | 2024-06-28 11:54AM EDT | 20.00 | 2.72 | 2.15 | 3.40 | +0.23 | +9.24% | 5 | 1,235 | 55.66% |
| BXMT240719P00021000 | 2024-06-28 3:34PM EDT | 21.00 | 4.04 | 3.10 | 4.40 | -0.71 | -14.95% | 3 | 334 | 65.23% |
| BXMT240719P00022000 | 2024-05-24 1:58PM EDT | 22.00 | 5.31 | 2.95 | 6.70 | 0.00 | - | 3 | 301 | 84.57% |
| BXMT240719P00023000 | 2024-06-27 12:55PM EDT | 23.00 | 5.85 | 5.40 | 6.00 | 0.00 | - | 4 | 151 | 79.10% |
| BXMT240719P00024000 | 2024-04-24 9:55AM EDT | 24.00 | 6.50 | 5.30 | 8.40 | 0.00 | - | 2 | 187 | 107.62% |
| BXMT240719P00025000 | 2024-03-18 3:58PM EDT | 25.00 | 5.96 | 7.00 | 8.00 | 0.00 | - | 2 | 55 | 132.62% |
| BXMT240719P00026000 | 2024-01-08 2:09PM EDT | 26.00 | 5.40 | 8.00 | 9.00 | 0.00 | - | - | 64 | 141.80% |
| BXMT240719P00027000 | 2023-12-06 2:22PM EDT | 27.00 | 7.37 | 6.10 | 7.40 | 0.00 | - | 3 | 8 | 0.00% |
| BXMT240719P00028000 | 2023-12-21 12:56PM EDT | 28.00 | 6.50 | 7.30 | 8.70 | 0.00 | - | 1 | 8 | 0.00% |
| BXMT240719P00029000 | 2023-12-12 4:43PM EDT | 29.00 | 8.84 | 7.40 | 9.10 | 0.00 | - | - | 2 | 0.00% |
| BXMT240719P00030000 | 2023-11-07 3:33PM EDT | 30.00 | 9.50 | 9.80 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| BXMT240719P00032000 | 2023-09-14 1:52PM EDT | 32.00 | 10.00 | 11.40 | 11.80 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.