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
56.644,20 -1.094,77 (-1,90%)
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT260116C00003000 | 2024-06-11 11:00AM EDT | 3.00 | 13.88 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 76.17% |
| BXMT260116C00010000 | 2024-02-07 2:03PM EDT | 10.00 | 7.60 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 87.01% |
| BXMT260116C00013000 | 2024-06-28 2:21PM EDT | 13.00 | 4.60 | 2.30 | 7.00 | -0.10 | -2.13% | 11 | 0 | 60.60% |
| BXMT260116C00015000 | 2024-06-27 1:22PM EDT | 15.00 | 2.85 | 2.80 | 3.30 | 0.00 | - | 18 | 179 | 22.95% |
| BXMT260116C00018000 | 2024-06-21 1:51PM EDT | 18.00 | 1.54 | 0.00 | 2.45 | 0.00 | - | 2 | 2,551 | 31.19% |
| BXMT260116C00020000 | 2024-06-27 12:30PM EDT | 20.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 11 | 335 | 21.97% |
| BXMT260116C00022000 | 2024-06-25 1:53PM EDT | 22.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 1 | 294 | 22.22% |
| BXMT260116C00025000 | 2024-06-27 11:10AM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 316 | 24.17% |
| BXMT260116C00027000 | 2024-04-25 2:40PM EDT | 27.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 34.67% |
| BXMT260116C00030000 | 2024-05-16 9:57AM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 34.99% |
| BXMT260116C00032000 | 2024-05-10 12:07PM EDT | 32.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 11 | 54.91% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT260116P00005000 | 2024-06-26 11:35AM EDT | 5.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 62 | 925 | 70.90% |
| BXMT260116P00008000 | 2024-06-26 3:44PM EDT | 8.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 3,000 | 3,001 | 55.96% |
| BXMT260116P00010000 | 2024-06-24 12:18PM EDT | 10.00 | 0.75 | 0.60 | 2.90 | 0.00 | - | 1 | 6,001 | 70.26% |
| BXMT260116P00013000 | 2024-06-28 3:02PM EDT | 13.00 | 1.40 | 0.00 | 2.05 | +0.15 | +12.00% | 4 | 106 | 52.39% |
| BXMT260116P00015000 | 2024-06-07 12:45PM EDT | 15.00 | 2.90 | 2.00 | 3.10 | 0.00 | - | 1 | 101 | 53.17% |
| BXMT260116P00018000 | 2024-06-28 3:34PM EDT | 18.00 | 4.18 | 3.60 | 4.50 | -0.02 | -0.48% | 3 | 346 | 48.49% |
| BXMT260116P00020000 | 2024-06-18 10:26AM EDT | 20.00 | 5.40 | 4.90 | 6.50 | 0.00 | - | 50 | 222 | 56.13% |
| BXMT260116P00022000 | 2024-05-01 10:32AM EDT | 22.00 | 7.10 | 5.10 | 8.20 | 0.00 | - | 2 | 13 | 58.89% |
| BXMT260116P00025000 | 2024-05-22 2:40PM EDT | 25.00 | 9.50 | 7.00 | 12.00 | 0.00 | - | 1 | 24 | 75.76% |
| BXMT260116P00027000 | 2024-01-02 11:34AM EDT | 27.00 | 8.90 | 10.40 | 11.00 | 0.00 | - | 10 | 11 | 44.31% |
| BXMT260116P00030000 | 2023-12-29 2:51PM EDT | 30.00 | 11.50 | 11.20 | 12.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.