Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.638,39 +140,45 (+0,76%) Euro Stoxx 50
5.016,68 +33,01 (+0,66%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.346,60 +0,80 (+0,03%) EUR/USD
1,0838 -0,0016 (-0,15%) Bitcoin EUR
63.718,95 +1.472,78 (+2,37%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116C00050000 | 2024-04-25 3:49PM EDT | 50.00 | 73.16 | 71.50 | 76.50 | 0.00 | - | 1 | 1 | 59.91% |
| BX260116C00060000 | 2024-05-20 11:38AM EDT | 60.00 | 66.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BX260116C00065000 | 2024-05-15 10:08AM EDT | 65.00 | 65.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX260116C00070000 | 2024-05-15 10:08AM EDT | 70.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX260116C00075000 | 2024-04-15 10:50AM EDT | 75.00 | 51.76 | 54.90 | 58.75 | 0.00 | - | 5 | 0 | 59.75% |
| BX260116C00080000 | 2024-04-12 1:02PM EDT | 80.00 | 47.83 | 47.00 | 48.60 | 0.00 | - | 1 | 39 | 46.12% |
| BX260116C00085000 | 2024-04-25 1:10PM EDT | 85.00 | 42.75 | 42.30 | 45.85 | 0.00 | - | 2 | 25 | 47.17% |
| BX260116C00090000 | 2024-05-29 10:44AM EDT | 90.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX260116C00095000 | 2024-05-16 2:27PM EDT | 95.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX260116C00100000 | 2024-05-16 10:05AM EDT | 100.00 | 39.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX260116C00105000 | 2024-05-08 2:25PM EDT | 105.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BX260116C00110000 | 2024-05-24 10:20AM EDT | 110.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BX260116C00115000 | 2024-05-29 11:49AM EDT | 115.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BX260116C00120000 | 2024-05-30 9:55AM EDT | 120.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX260116C00125000 | 2024-05-31 3:23PM EDT | 125.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| BX260116C00130000 | 2024-05-31 12:10PM EDT | 130.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BX260116C00135000 | 2024-05-29 12:42PM EDT | 135.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BX260116C00140000 | 2024-05-30 1:01PM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX260116C00145000 | 2024-05-31 2:24PM EDT | 145.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BX260116C00150000 | 2024-05-30 9:53AM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BX260116C00155000 | 2024-05-09 3:36PM EDT | 155.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX260116C00160000 | 2024-05-30 3:52PM EDT | 160.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX260116C00165000 | 2024-05-28 3:43PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BX260116C00170000 | 2024-05-17 9:30AM EDT | 170.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX260116C00175000 | 2024-04-24 2:49PM EDT | 175.00 | 6.30 | 5.00 | 7.95 | 0.00 | - | 10 | 124 | 36.47% |
| BX260116C00180000 | 2024-05-15 10:24AM EDT | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX260116C00185000 | 2024-05-06 10:32AM EDT | 185.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX260116C00190000 | 2024-05-22 3:58PM EDT | 190.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BX260116C00195000 | 2024-05-29 3:20PM EDT | 195.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX260116P00050000 | 2024-05-30 12:47PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| BX260116P00055000 | 2024-04-16 2:08PM EDT | 55.00 | 1.61 | 0.85 | 3.75 | 0.00 | - | 1 | 24 | 55.62% |
| BX260116P00060000 | 2024-05-31 1:33PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BX260116P00065000 | 2024-05-23 12:49PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BX260116P00070000 | 2024-04-16 11:36AM EDT | 70.00 | 3.68 | 2.32 | 3.45 | 0.00 | - | 2 | 2,556 | 40.33% |
| BX260116P00075000 | 2024-05-24 3:16PM EDT | 75.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX260116P00080000 | 2024-05-28 1:42PM EDT | 80.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BX260116P00085000 | 2024-05-31 9:39AM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BX260116P00090000 | 2024-05-30 12:11PM EDT | 90.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BX260116P00095000 | 2024-05-31 3:11PM EDT | 95.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX260116P00100000 | 2024-05-30 3:51PM EDT | 100.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| BX260116P00105000 | 2024-05-31 10:34AM EDT | 105.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BX260116P00110000 | 2024-05-30 2:17PM EDT | 110.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BX260116P00115000 | 2024-05-30 12:04PM EDT | 115.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BX260116P00120000 | 2024-05-21 10:27AM EDT | 120.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| BX260116P00125000 | 2024-05-22 9:43AM EDT | 125.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX260116P00130000 | 2024-05-22 12:58PM EDT | 130.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BX260116P00135000 | 2024-05-22 12:58PM EDT | 135.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BX260116P00140000 | 2024-05-06 9:55AM EDT | 140.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX260116P00150000 | 2024-05-29 2:27PM EDT | 150.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BX260116P00170000 | 2024-05-13 12:04PM EDT | 170.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX260116P00175000 | 2024-01-26 2:12PM EDT | 175.00 | 53.60 | 51.40 | 52.55 | 0.00 | - | 2 | 1 | 0.00% |
| BX260116P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 56.00 | 53.75 | 56.35 | 0.00 | - | 1 | 3 | 0.00% |
| BX260116P00185000 | 2024-03-12 9:56AM EDT | 185.00 | 62.40 | 58.60 | 63.35 | 0.00 | - | - | 1 | 0.00% |
| BX260116P00190000 | 2024-05-28 10:11AM EDT | 190.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX260116P00195000 | 2024-05-29 9:30AM EDT | 195.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
