Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
18.635,76 +137,82 (+0,75%) Euro Stoxx 50
5.015,16 +31,49 (+0,63%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.345,10 -0,70 (-0,03%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.691,17 +1.376,28 (+2,21%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 73.48 | 72.00 | 77.00 | 0.00 | - | 1 | 3 | 77.77% |
| BX250620C00055000 | 2023-04-04 1:05PM EDT | 55.00 | 30.85 | 29.65 | 32.45 | 0.00 | - | - | 1 | 0.00% |
| BX250620C00060000 | 2024-04-24 10:34AM EDT | 60.00 | 64.50 | 62.00 | 66.50 | 0.00 | - | 1 | 16 | 62.79% |
| BX250620C00065000 | 2023-11-16 1:44PM EDT | 65.00 | 41.73 | 63.95 | 67.25 | 0.00 | - | 1 | 3 | 84.28% |
| BX250620C00070000 | 2024-03-15 9:50AM EDT | 70.00 | 55.98 | 54.70 | 56.60 | 0.00 | - | 1 | 24 | 57.78% |
| BX250620C00075000 | 2024-03-11 11:38AM EDT | 75.00 | 53.00 | 52.95 | 55.80 | 0.00 | - | 1 | 2 | 65.99% |
| BX250620C00080000 | 2024-01-29 1:02PM EDT | 80.00 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 61.57% |
| BX250620C00085000 | 2024-04-25 1:06PM EDT | 85.00 | 41.00 | 40.00 | 44.10 | 0.00 | - | 6 | 153 | 53.39% |
| BX250620C00090000 | 2024-04-25 1:06PM EDT | 90.00 | 37.15 | 36.10 | 38.95 | 0.00 | - | 25 | 94 | 47.58% |
| BX250620C00095000 | 2024-05-03 3:53PM EDT | 95.00 | 29.70 | 29.50 | 34.00 | 0.00 | - | 2 | 133 | 42.58% |
| BX250620C00100000 | 2024-05-29 3:54PM EDT | 100.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250620C00105000 | 2024-05-16 1:21PM EDT | 105.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX250620C00110000 | 2024-05-24 2:49PM EDT | 110.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250620C00115000 | 2024-05-28 12:03PM EDT | 115.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250620C00120000 | 2024-05-24 2:43PM EDT | 120.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250620C00125000 | 2024-05-29 1:09PM EDT | 125.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BX250620C00130000 | 2024-05-31 1:17PM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BX250620C00135000 | 2024-05-28 12:13PM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX250620C00140000 | 2024-05-31 11:50AM EDT | 140.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX250620C00145000 | 2024-05-24 3:31PM EDT | 145.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BX250620C00150000 | 2024-05-29 1:53PM EDT | 150.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250620C00155000 | 2024-05-31 3:49PM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BX250620C00160000 | 2024-05-30 12:08PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX250620C00165000 | 2024-05-29 3:49PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BX250620C00170000 | 2024-05-21 2:44PM EDT | 170.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250620C00175000 | 2024-05-15 10:00AM EDT | 175.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX250620C00180000 | 2024-02-09 2:37PM EDT | 180.00 | 4.35 | 3.45 | 4.25 | 0.00 | - | 1 | 1 | 37.42% |
| BX250620C00185000 | 2024-05-29 10:53AM EDT | 185.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BX250620C00190000 | 2024-05-16 12:00PM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BX250620C00195000 | 2024-05-03 9:33AM EDT | 195.00 | 1.28 | 0.74 | 2.89 | 0.00 | - | 2 | 22 | 37.38% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620P00045000 | 2024-02-21 3:40PM EDT | 45.00 | 1.31 | 0.00 | 4.70 | 0.00 | - | 8 | 122 | 73.41% |
| BX250620P00050000 | 2024-05-13 12:52PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BX250620P00055000 | 2024-05-28 1:58PM EDT | 55.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX250620P00060000 | 2024-05-10 3:03PM EDT | 60.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BX250620P00065000 | 2024-05-10 11:39AM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX250620P00070000 | 2024-05-28 12:05PM EDT | 70.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BX250620P00075000 | 2024-05-31 12:03PM EDT | 75.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX250620P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX250620P00085000 | 2024-05-29 3:10PM EDT | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BX250620P00090000 | 2024-05-29 3:10PM EDT | 90.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BX250620P00095000 | 2024-05-30 12:27PM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| BX250620P00100000 | 2024-05-31 3:59PM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| BX250620P00105000 | 2024-05-30 10:46AM EDT | 105.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BX250620P00110000 | 2024-05-31 9:30AM EDT | 110.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BX250620P00115000 | 2024-05-30 12:10PM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| BX250620P00120000 | 2024-05-20 2:16PM EDT | 120.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| BX250620P00125000 | 2024-05-30 12:49PM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX250620P00130000 | 2024-05-30 2:59PM EDT | 130.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 135.00 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 25.62% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 140.00 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 32.59% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 145.00 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 23.73% |
| BX250620P00150000 | 2023-10-25 11:25AM EDT | 150.00 | 58.00 | 43.45 | 45.85 | 0.00 | - | 1 | 0 | 50.37% |
| BX250620P00160000 | 2024-05-13 1:31PM EDT | 160.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX250620P00190000 | 2024-01-03 1:09PM EDT | 190.00 | 68.00 | 63.05 | 67.50 | 0.00 | - | 2 | 1 | 0.00% |
