Deutsche Märkte schließen in 6 Stunden 6 Minuten
DAX
18.663,75 +165,81 (+0,90%) Euro Stoxx 50
5.023,33 +39,66 (+0,80%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,20 +1,40 (+0,06%) EUR/USD
1,0838 -0,0016 (-0,15%) Bitcoin EUR
63.619,99 +1.223,77 (+1,96%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018C00055000 | 2024-01-17 12:34PM EDT | 55.00 | 61.65 | 72.80 | 76.00 | 0.00 | - | - | 1 | 159.11% |
| BX241018C00060000 | 2023-11-14 1:17PM EDT | 60.00 | 44.25 | 67.70 | 70.50 | 0.00 | - | - | 1 | 143.01% |
| BX241018C00065000 | 2023-11-14 3:09PM EDT | 65.00 | 39.50 | 62.75 | 65.35 | 0.00 | - | 3 | 6 | 130.16% |
| BX241018C00070000 | 2024-03-18 10:44AM EDT | 70.00 | 55.70 | 52.00 | 56.00 | 0.00 | - | 1 | 41 | 83.96% |
| BX241018C00075000 | 2024-02-16 3:47PM EDT | 75.00 | 54.97 | 49.05 | 53.15 | 0.00 | - | 20 | 83 | 90.09% |
| BX241018C00080000 | 2023-12-14 1:26PM EDT | 80.00 | 49.60 | 40.70 | 41.75 | 0.00 | - | 10 | 36 | 49.76% |
| BX241018C00085000 | 2024-03-13 1:53PM EDT | 85.00 | 42.90 | 40.00 | 40.70 | 0.00 | - | 2 | 81 | 68.74% |
| BX241018C00090000 | 2024-04-09 10:22AM EDT | 90.00 | 42.09 | 34.40 | 36.65 | 0.00 | - | 1 | 312 | 62.04% |
| BX241018C00095000 | 2024-04-05 3:55PM EDT | 95.00 | 35.70 | 25.05 | 27.95 | 0.00 | - | 1 | 89 | 40.75% |
| BX241018C00100000 | 2024-05-29 11:26AM EDT | 100.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX241018C00105000 | 2024-05-31 2:50PM EDT | 105.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX241018C00110000 | 2024-05-31 2:19PM EDT | 110.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BX241018C00115000 | 2024-05-31 3:55PM EDT | 115.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BX241018C00120000 | 2024-05-31 1:33PM EDT | 120.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX241018C00125000 | 2024-05-31 12:42PM EDT | 125.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BX241018C00130000 | 2024-05-31 2:43PM EDT | 130.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BX241018C00135000 | 2024-05-31 1:33PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX241018C00140000 | 2024-05-31 3:40PM EDT | 140.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BX241018C00145000 | 2024-05-29 12:22PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BX241018C00150000 | 2024-05-31 9:33AM EDT | 150.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX241018C00155000 | 2024-05-31 12:56PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX241018C00160000 | 2024-05-16 11:25AM EDT | 160.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BX241018C00165000 | 2024-05-15 3:25PM EDT | 165.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| BX241018C00170000 | 2024-05-21 1:53PM EDT | 170.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX241018C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.64 | 0.02 | 0.74 | 0.00 | - | 2 | 11 | 37.48% |
| BX241018C00180000 | 2024-05-17 3:37PM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX241018C00185000 | 2024-05-16 2:47PM EDT | 185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX241018C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BX241018C00195000 | 2024-04-10 12:02PM EDT | 195.00 | 0.42 | 0.00 | 2.19 | 0.00 | - | 2 | 28 | 57.85% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX241018P00050000 | 2024-05-16 1:47PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BX241018P00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BX241018P00060000 | 2024-05-06 12:44PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX241018P00065000 | 2024-05-09 12:04PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX241018P00070000 | 2024-05-23 2:32PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX241018P00075000 | 2024-05-23 2:27PM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX241018P00080000 | 2024-05-09 11:06AM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX241018P00085000 | 2024-05-29 10:58AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX241018P00090000 | 2024-05-20 2:51PM EDT | 90.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BX241018P00095000 | 2024-05-29 10:27AM EDT | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX241018P00100000 | 2024-05-31 3:08PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BX241018P00105000 | 2024-05-29 3:59PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX241018P00110000 | 2024-05-30 11:26AM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| BX241018P00115000 | 2024-05-30 11:19AM EDT | 115.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| BX241018P00120000 | 2024-05-30 10:21AM EDT | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| BX241018P00125000 | 2024-05-29 10:54AM EDT | 125.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX241018P00130000 | 2024-05-30 3:43PM EDT | 130.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BX241018P00135000 | 2024-05-29 10:55AM EDT | 135.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX241018P00140000 | 2024-05-16 12:36PM EDT | 140.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 145.00 | 20.38 | 24.30 | 27.85 | 0.00 | - | 1 | 2 | 36.30% |
| BX241018P00150000 | 2024-01-10 10:33AM EDT | 150.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BX241018P00190000 | 2024-01-03 10:57AM EDT | 190.00 | 67.00 | 64.30 | 66.45 | 0.00 | - | 1 | 0 | 0.00% |
