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
56.635,59 -902,11 (-1,57%)
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT250117C00003000 | 2024-04-08 2:29PM EDT | 3.00 | 16.03 | 14.20 | 16.70 | 0.00 | - | 1 | 0 | 258.01% |
| BXMT250117C00005000 | 2024-01-23 12:45PM EDT | 5.00 | 15.57 | 12.10 | 17.00 | 0.00 | - | 4 | 4 | 254.39% |
| BXMT250117C00008000 | 2024-06-25 3:55PM EDT | 8.00 | 9.98 | 8.90 | 10.50 | 0.00 | - | 7 | 0 | 77.93% |
| BXMT250117C00010000 | 2023-12-28 1:29PM EDT | 10.00 | 11.75 | 9.50 | 13.50 | 0.00 | - | 10 | 0 | 197.07% |
| BXMT250117C00013000 | 2024-06-27 2:12PM EDT | 13.00 | 4.80 | 3.80 | 5.70 | 0.00 | - | 40 | 0 | 67.09% |
| BXMT250117C00015000 | 2024-06-28 1:41PM EDT | 15.00 | 2.70 | 2.10 | 3.30 | -0.15 | -5.26% | 26 | 186 | 38.38% |
| BXMT250117C00016000 | 2024-06-21 1:25PM EDT | 16.00 | 2.17 | 1.70 | 2.70 | 0.00 | - | 2 | 128 | 38.48% |
| BXMT250117C00017000 | 2024-06-18 9:30AM EDT | 17.00 | 1.60 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 45.80% |
| BXMT250117C00018000 | 2024-06-28 3:35PM EDT | 18.00 | 0.90 | 0.80 | 1.10 | +0.02 | +2.27% | 6 | 987 | 26.05% |
| BXMT250117C00019000 | 2024-06-28 1:22PM EDT | 19.00 | 0.56 | 0.00 | 0.75 | -0.09 | -13.85% | 11 | 240 | 25.88% |
| BXMT250117C00020000 | 2024-06-28 10:08AM EDT | 20.00 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 107 | 4,637 | 24.71% |
| BXMT250117C00021000 | 2024-06-24 1:40PM EDT | 21.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 32.86% |
| BXMT250117C00022000 | 2024-06-05 3:19PM EDT | 22.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 37.11% |
| BXMT250117C00023000 | 2024-06-27 3:13PM EDT | 23.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 2 | 1,012 | 30.76% |
| BXMT250117C00025000 | 2024-06-05 3:35PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3,519 | 34.77% |
| BXMT250117C00027000 | 2024-06-20 12:48PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| BXMT250117C00030000 | 2024-06-04 1:19PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 192 | 43.95% |
| BXMT250117C00032000 | 2024-04-09 10:12AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 101 | 50.68% |
| BXMT250117C00035000 | 2023-12-06 1:18PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 164 | 53.03% |
| BXMT250117C00037000 | 2023-01-25 2:59PM EDT | 37.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 60.74% |
| BXMT250117C00040000 | 2023-04-11 3:12PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 58.59% |
| BXMT250117C00042000 | 2023-08-28 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT250117P00003000 | 2023-12-11 10:33AM EDT | 3.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 23 | 476.56% |
| BXMT250117P00005000 | 2024-06-18 3:51PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,456 | 90.23% |
| BXMT250117P00008000 | 2024-06-24 2:03PM EDT | 8.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2,012 | 61.72% |
| BXMT250117P00010000 | 2024-06-28 3:19PM EDT | 10.00 | 0.17 | 0.05 | 0.20 | -0.03 | -15.00% | 60 | 6,851 | 53.91% |
| BXMT250117P00012000 | 2024-05-28 1:56PM EDT | 12.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 20 | 20 | 64.21% |
| BXMT250117P00013000 | 2024-06-24 2:07PM EDT | 13.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 16 | 7,974 | 40.53% |
| BXMT250117P00014000 | 2024-06-28 3:57PM EDT | 14.00 | 0.40 | 0.40 | 0.60 | -0.36 | -47.37% | 1 | 22 | 39.26% |
| BXMT250117P00015000 | 2024-06-26 1:23PM EDT | 15.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 5,403 | 37.70% |
| BXMT250117P00016000 | 2024-06-26 2:01PM EDT | 16.00 | 1.10 | 0.00 | 1.65 | 0.00 | - | 2 | 93 | 46.34% |
| BXMT250117P00017000 | 2024-06-27 10:40AM EDT | 17.00 | 1.65 | 0.65 | 2.25 | 0.00 | - | 10 | 42 | 48.19% |
| BXMT250117P00018000 | 2024-06-28 12:15PM EDT | 18.00 | 2.20 | 1.95 | 2.45 | -0.05 | -2.22% | 140 | 3,284 | 40.92% |
| BXMT250117P00019000 | 2024-06-13 9:30AM EDT | 19.00 | 3.51 | 1.95 | 3.60 | 0.00 | - | 3 | 70 | 50.88% |
| BXMT250117P00020000 | 2024-06-26 10:10AM EDT | 20.00 | 3.40 | 3.30 | 3.90 | 0.00 | - | 2 | 2,429 | 43.24% |
| BXMT250117P00023000 | 2024-06-27 12:56PM EDT | 23.00 | 6.45 | 5.20 | 7.70 | 0.00 | - | 2 | 298 | 73.78% |
| BXMT250117P00025000 | 2024-06-12 12:35PM EDT | 25.00 | 8.00 | 6.20 | 9.60 | 0.00 | - | 2 | 362 | 79.79% |
| BXMT250117P00027000 | 2024-03-14 9:30AM EDT | 27.00 | 8.90 | 8.20 | 10.10 | 0.00 | - | 40 | 222 | 51.51% |
| BXMT250117P00030000 | 2024-02-02 4:42PM EDT | 30.00 | 12.20 | 10.60 | 13.50 | 0.00 | - | 1 | 53 | 70.61% |
| BXMT250117P00032000 | 2023-01-05 3:42PM EDT | 32.00 | 12.30 | 9.20 | 10.10 | 0.00 | - | - | 6 | 0.00% |
| BXMT250117P00035000 | 2024-01-17 10:50AM EDT | 35.00 | 16.00 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 81.88% |
| BXMT250117P00037000 | 2023-12-12 2:25PM EDT | 37.00 | 16.50 | 14.00 | 19.00 | 0.00 | - | 54 | 408 | 0.00% |
| BXMT250117P00042000 | 2023-02-14 3:55PM EDT | 42.00 | 20.66 | 24.20 | 26.50 | 0.00 | - | 2 | 2 | 89.84% |
© 2024 Yahoo. Tutti i diritti riservati.