Deutsche Märkte schließen in 5 Stunden 20 Minuten
DAX
18.641,68 +143,74 (+0,78%) Euro Stoxx 50
5.017,96 +34,29 (+0,69%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.348,20 +2,40 (+0,10%) EUR/USD
1,0834 -0,0020 (-0,18%) Bitcoin EUR
63.777,54 +1.471,48 (+2,36%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628C00100000 | 2024-05-31 11:21AM EDT | 100.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240628C00110000 | 2024-05-31 3:12PM EDT | 110.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX240628C00111000 | 2024-05-23 1:45PM EDT | 111.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240628C00115000 | 2024-05-29 12:53PM EDT | 115.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240628C00116000 | 2024-05-30 12:52PM EDT | 116.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240628C00117000 | 2024-05-31 3:11PM EDT | 117.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BX240628C00118000 | 2024-05-31 11:02AM EDT | 118.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240628C00119000 | 2024-05-31 3:11PM EDT | 119.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BX240628C00120000 | 2024-05-31 3:55PM EDT | 120.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BX240628C00121000 | 2024-05-30 2:41PM EDT | 121.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BX240628C00122000 | 2024-05-29 11:07AM EDT | 122.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BX240628C00123000 | 2024-05-21 2:57PM EDT | 123.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| BX240628C00124000 | 2024-05-31 10:37AM EDT | 124.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BX240628C00125000 | 2024-05-31 2:04PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| BX240628C00126000 | 2024-05-30 1:32PM EDT | 126.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX240628C00127000 | 2024-05-31 2:45PM EDT | 127.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX240628C00128000 | 2024-05-31 1:48PM EDT | 128.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX240628C00129000 | 2024-05-29 9:57AM EDT | 129.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX240628C00130000 | 2024-05-31 3:51PM EDT | 130.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BX240628C00131000 | 2024-05-28 11:30AM EDT | 131.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX240628C00132000 | 2024-05-30 3:08PM EDT | 132.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX240628C00133000 | 2024-05-29 3:40PM EDT | 133.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BX240628C00134000 | 2024-05-28 10:57AM EDT | 134.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240628C00135000 | 2024-05-30 12:47PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240628C00136000 | 2024-05-30 1:00PM EDT | 136.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240628C00137000 | 2024-05-28 12:17PM EDT | 137.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| BX240628C00138000 | 2024-05-23 3:03PM EDT | 138.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BX240628C00139000 | 2024-05-28 12:49PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240628C00140000 | 2024-05-24 1:25PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BX240628C00144000 | 2024-05-23 2:24PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BX240628C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240628C00150000 | 2024-05-21 2:53PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BX240628C00175000 | 2024-05-30 2:09PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240628P00070000 | 2024-05-30 2:10PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240628P00100000 | 2024-05-30 1:51PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240628P00105000 | 2024-05-31 1:10PM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BX240628P00107000 | 2024-05-29 3:55PM EDT | 107.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BX240628P00108000 | 2024-05-29 3:01PM EDT | 108.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX240628P00109000 | 2024-05-31 3:51PM EDT | 109.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BX240628P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BX240628P00111000 | 2024-05-29 10:29AM EDT | 111.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX240628P00112000 | 2024-05-31 2:45PM EDT | 112.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BX240628P00113000 | 2024-05-31 3:17PM EDT | 113.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX240628P00114000 | 2024-05-30 3:08PM EDT | 114.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BX240628P00115000 | 2024-05-31 2:31PM EDT | 115.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BX240628P00116000 | 2024-05-29 10:29AM EDT | 116.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BX240628P00117000 | 2024-05-31 3:12PM EDT | 117.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BX240628P00118000 | 2024-05-31 12:51PM EDT | 118.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BX240628P00119000 | 2024-05-30 3:08PM EDT | 119.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BX240628P00120000 | 2024-05-29 1:15PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BX240628P00122000 | 2024-05-29 3:12PM EDT | 122.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240628P00123000 | 2024-05-30 12:05PM EDT | 123.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240628P00124000 | 2024-05-31 12:55PM EDT | 124.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240628P00125000 | 2024-05-31 2:03PM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX240628P00126000 | 2024-05-31 12:09PM EDT | 126.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240628P00127000 | 2024-05-22 3:16PM EDT | 127.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BX240628P00130000 | 2024-05-23 2:16PM EDT | 130.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
