Deutsche Märkte schließen in 5 Stunden 17 Minuten
DAX
18.643,63 +145,69 (+0,79%) Euro Stoxx 50
5.018,34 +34,67 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,20 +1,40 (+0,06%) EUR/USD
1,0832 -0,0022 (-0,21%) Bitcoin EUR
63.754,32 +1.419,30 (+2,28%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-02-02 1:57PM EDT | 45.00 | 79.28 | 81.30 | 85.85 | 0.00 | - | 4 | 4 | 91.19% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 66.05 | 69.90 | 0.00 | - | 1 | 5 | 0.00% |
| BX251219C00055000 | 2024-04-25 1:24PM EDT | 55.00 | 67.25 | 67.00 | 71.50 | 0.00 | - | 2 | 1 | 56.93% |
| BX251219C00060000 | 2024-05-16 3:56PM EDT | 60.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 70.35% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 52.70 | 56.75 | 0.00 | - | 10 | 19 | 51.31% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 41.24% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 51.68% |
| BX251219C00085000 | 2024-04-25 1:11PM EDT | 85.00 | 42.40 | 42.30 | 45.85 | 0.00 | - | 2 | 81 | 48.33% |
| BX251219C00090000 | 2024-04-29 11:49AM EDT | 90.00 | 38.60 | 33.05 | 35.40 | 0.00 | - | 2 | 242 | 30.31% |
| BX251219C00095000 | 2024-05-03 1:52PM EDT | 95.00 | 33.32 | 31.50 | 36.00 | 0.00 | - | 1 | 47 | 39.47% |
| BX251219C00100000 | 2024-05-28 2:33PM EDT | 100.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BX251219C00110000 | 2024-05-29 3:54PM EDT | 110.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX251219C00115000 | 2024-05-29 10:58AM EDT | 115.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX251219C00120000 | 2024-05-29 2:09PM EDT | 120.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX251219C00125000 | 2024-05-31 1:05PM EDT | 125.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BX251219C00130000 | 2024-05-30 2:36PM EDT | 130.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BX251219C00135000 | 2024-05-31 12:10PM EDT | 135.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BX251219C00140000 | 2024-05-31 9:38AM EDT | 140.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX251219C00145000 | 2024-05-21 2:17PM EDT | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BX251219C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX251219C00155000 | 2024-04-19 11:09AM EDT | 155.00 | 7.80 | 9.40 | 11.35 | 0.00 | - | 8 | 21 | 36.91% |
| BX251219C00160000 | 2024-05-31 2:40PM EDT | 160.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 33.38% |
| BX251219C00170000 | 2024-05-22 12:06PM EDT | 170.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX251219C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BX251219C00180000 | 2024-04-16 2:41PM EDT | 180.00 | 5.92 | 4.65 | 5.35 | 0.00 | - | 1 | 1 | 33.35% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 36.97% |
| BX251219C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 35.58% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-05-17 9:30AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| BX251219P00050000 | 2024-05-23 10:28AM EDT | 50.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BX251219P00055000 | 2024-05-06 3:30PM EDT | 55.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BX251219P00060000 | 2024-05-15 2:31PM EDT | 60.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BX251219P00065000 | 2024-05-20 2:31PM EDT | 65.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BX251219P00070000 | 2024-05-31 2:31PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX251219P00075000 | 2024-05-15 10:40AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX251219P00080000 | 2024-05-28 12:24PM EDT | 80.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BX251219P00085000 | 2024-05-30 12:11PM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BX251219P00090000 | 2024-05-31 3:32PM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BX251219P00095000 | 2024-05-29 11:18AM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 3.13% |
| BX251219P00100000 | 2024-05-31 3:26PM EDT | 100.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BX251219P00105000 | 2024-05-31 1:24PM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BX251219P00110000 | 2024-05-21 11:27AM EDT | 110.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BX251219P00115000 | 2024-05-17 10:54AM EDT | 115.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BX251219P00120000 | 2024-05-22 3:50PM EDT | 120.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| BX251219P00125000 | 2024-05-29 2:09PM EDT | 125.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 30.49% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 24.47% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 42.40% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 0.00% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 55.70 | 58.95 | 0.00 | - | 1 | 180 | 0.00% |
