Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
18.622,34 +124,40 (+0,67%) Euro Stoxx 50
5.012,91 +29,24 (+0,59%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,90 +2,10 (+0,09%) EUR/USD
1,0837 -0,0018 (-0,16%) Bitcoin EUR
63.727,54 +1.403,92 (+2,25%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 73.60 | 72.50 | 75.60 | 0.00 | - | 6 | 3 | 336.33% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 411.38% |
| BX240621C00060000 | 2024-05-03 3:13PM EDT | 60.00 | 58.70 | 58.75 | 62.70 | 0.00 | - | 11 | 61 | 150.39% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 366.97% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 48.85 | 52.80 | 0.00 | - | 2 | 0 | 127.93% |
| BX240621C00075000 | 2024-04-24 9:55AM EDT | 75.00 | 49.87 | 47.50 | 50.70 | 0.00 | - | 1 | 12 | 206.06% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 95.61% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 226.47% |
| BX240621C00085000 | 2024-05-23 3:03PM EDT | 85.00 | 39.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 35.75 | 38.30 | 0.00 | - | 3 | 151 | 162.16% |
| BX240621C00090000 | 2024-05-24 11:28AM EDT | 90.00 | 34.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00092500 | 2024-05-30 3:24PM EDT | 92.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00095000 | 2024-05-31 11:37AM EDT | 95.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00097500 | 2024-05-14 11:02AM EDT | 97.50 | 25.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BX240621C00100000 | 2024-05-31 11:45AM EDT | 100.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00105000 | 2024-05-30 2:39PM EDT | 105.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BX240621C00110000 | 2024-05-31 12:19PM EDT | 110.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00115000 | 2024-05-31 12:13PM EDT | 115.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BX240621C00116000 | 2024-05-30 1:15PM EDT | 116.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX240621C00117000 | 2024-05-31 11:02AM EDT | 117.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00118000 | 2024-05-31 9:32AM EDT | 118.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621C00119000 | 2024-05-31 3:35PM EDT | 119.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BX240621C00120000 | 2024-05-31 3:22PM EDT | 120.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| BX240621C00121000 | 2024-05-31 3:35PM EDT | 121.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| BX240621C00122000 | 2024-05-31 1:30PM EDT | 122.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BX240621C00123000 | 2024-05-31 3:12PM EDT | 123.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BX240621C00124000 | 2024-05-31 12:44PM EDT | 124.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BX240621C00125000 | 2024-05-31 3:50PM EDT | 125.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BX240621C00126000 | 2024-05-31 11:08AM EDT | 126.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX240621C00127000 | 2024-05-30 3:59PM EDT | 127.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX240621C00128000 | 2024-05-31 3:12PM EDT | 128.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX240621C00129000 | 2024-05-31 9:46AM EDT | 129.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX240621C00130000 | 2024-05-31 3:44PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 6.25% |
| BX240621C00131000 | 2024-05-31 3:17PM EDT | 131.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BX240621C00132000 | 2024-05-30 10:37AM EDT | 132.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240621C00133000 | 2024-05-28 10:15AM EDT | 133.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240621C00134000 | 2024-05-31 11:35AM EDT | 134.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240621C00135000 | 2024-05-31 3:28PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| BX240621C00136000 | 2024-05-24 1:20PM EDT | 136.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240621C00137000 | 2024-05-21 3:37PM EDT | 137.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BX240621C00138000 | 2024-05-28 3:53PM EDT | 138.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240621C00139000 | 2024-05-31 9:39AM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240621C00140000 | 2024-05-31 12:09PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| BX240621C00145000 | 2024-05-30 3:44PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BX240621C00150000 | 2024-05-31 3:03PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BX240621C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX240621C00160000 | 2024-05-02 10:48AM EDT | 160.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 6 | 754 | 64.75% |
| BX240621C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 25.00% |
| BX240621C00170000 | 2024-05-30 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BX240621C00175000 | 2024-05-31 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BX240621C00180000 | 2024-05-31 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BX240621C00185000 | 2024-05-31 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BX240621C00190000 | 2024-03-21 10:40AM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 104.00% |
| BX240621C00195000 | 2024-02-16 11:18AM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 102 | 98.34% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-29 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 590 | 153.13% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 137.50% |
| BX240621P00050000 | 2024-05-17 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240621P00055000 | 2024-04-29 11:37AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 665 | 109.38% |
| BX240621P00060000 | 2024-05-28 3:36PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240621P00065000 | 2024-05-28 11:14AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240621P00070000 | 2024-05-22 3:39PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BX240621P00075000 | 2024-05-15 3:56PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240621P00080000 | 2024-05-22 12:10PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BX240621P00082500 | 2024-05-15 9:30AM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BX240621P00085000 | 2024-05-16 12:39PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BX240621P00087500 | 2024-05-21 3:37PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240621P00090000 | 2024-05-23 9:53AM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240621P00092500 | 2024-05-31 3:42PM EDT | 92.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240621P00095000 | 2024-05-22 12:15PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240621P00097500 | 2024-05-31 3:12PM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BX240621P00100000 | 2024-05-31 2:27PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240621P00105000 | 2024-05-31 3:56PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BX240621P00110000 | 2024-05-31 3:58PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BX240621P00115000 | 2024-05-31 3:13PM EDT | 115.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BX240621P00116000 | 2024-05-31 12:06PM EDT | 116.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX240621P00117000 | 2024-05-31 3:38PM EDT | 117.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| BX240621P00118000 | 2024-05-31 11:32AM EDT | 118.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| BX240621P00119000 | 2024-05-31 3:53PM EDT | 119.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| BX240621P00120000 | 2024-05-31 3:44PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| BX240621P00121000 | 2024-05-31 3:56PM EDT | 121.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BX240621P00122000 | 2024-05-31 1:28PM EDT | 122.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621P00123000 | 2024-05-30 2:54PM EDT | 123.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240621P00124000 | 2024-05-31 2:36PM EDT | 124.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240621P00125000 | 2024-05-31 3:40PM EDT | 125.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX240621P00126000 | 2024-05-28 11:00AM EDT | 126.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BX240621P00127000 | 2024-05-28 1:12PM EDT | 127.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621P00128000 | 2024-05-28 10:10AM EDT | 128.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240621P00129000 | 2024-05-31 1:54PM EDT | 129.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621P00130000 | 2024-05-30 3:20PM EDT | 130.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BX240621P00131000 | 2024-05-23 9:45AM EDT | 131.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240621P00135000 | 2024-05-29 12:54PM EDT | 135.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621P00140000 | 2024-05-30 2:56PM EDT | 140.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240621P00150000 | 2024-05-08 3:36PM EDT | 150.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621P00155000 | 2024-05-08 3:36PM EDT | 155.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 108.98% |
