Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
18.640,79 +142,85 (+0,77%) Euro Stoxx 50
5.018,36 +34,69 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.607,96 +1.369,93 (+2,20%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607C00105000 | 2024-05-28 9:54AM EDT | 105.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BX240607C00107000 | 2024-05-28 9:54AM EDT | 107.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240607C00110000 | 2024-05-01 9:50AM EDT | 110.00 | 9.00 | 8.80 | 12.60 | 0.00 | - | - | 1 | 51.66% |
| BX240607C00112000 | 2024-05-30 9:50AM EDT | 112.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BX240607C00115000 | 2024-05-31 9:33AM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BX240607C00116000 | 2024-05-30 2:31PM EDT | 116.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 14 | 0.00% |
| BX240607C00117000 | 2024-05-31 2:41PM EDT | 117.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| BX240607C00118000 | 2024-05-31 3:50PM EDT | 118.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BX240607C00119000 | 2024-05-31 3:59PM EDT | 119.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 70 | 312 | 0.00% |
| BX240607C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| BX240607C00121000 | 2024-05-31 1:56PM EDT | 121.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 83 | 103 | 1.56% |
| BX240607C00122000 | 2024-05-31 3:59PM EDT | 122.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 57 | 80 | 3.13% |
| BX240607C00123000 | 2024-05-31 3:53PM EDT | 123.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| BX240607C00124000 | 2024-05-31 3:35PM EDT | 124.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 93 | 131 | 6.25% |
| BX240607C00125000 | 2024-05-31 3:54PM EDT | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BX240607C00126000 | 2024-05-31 3:25PM EDT | 126.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 12.50% |
| BX240607C00127000 | 2024-05-31 3:26PM EDT | 127.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BX240607C00128000 | 2024-05-31 3:58PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 173 | 12.50% |
| BX240607C00129000 | 2024-05-31 3:52PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 97 | 12.50% |
| BX240607C00130000 | 2024-05-31 3:52PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 242 | 12.50% |
| BX240607C00131000 | 2024-05-29 10:26AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BX240607C00132000 | 2024-05-31 12:24PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| BX240607C00133000 | 2024-05-24 3:02PM EDT | 133.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240607C00134000 | 2024-05-28 1:17PM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BX240607C00135000 | 2024-05-30 2:50PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 25.00% |
| BX240607C00136000 | 2024-05-23 12:19PM EDT | 136.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240607C00137000 | 2024-05-28 1:17PM EDT | 137.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 25.00% |
| BX240607C00138000 | 2024-05-30 1:59PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BX240607C00140000 | 2024-05-23 12:38PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BX240607C00145000 | 2024-05-15 1:13PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| BX240607C00150000 | 2024-05-31 11:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 50.00% |
| BX240607C00155000 | 2024-05-31 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240607P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BX240607P00085000 | 2024-05-31 3:28PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| BX240607P00090000 | 2024-05-31 3:28PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| BX240607P00095000 | 2024-05-30 10:56AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BX240607P00100000 | 2024-05-08 3:01PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BX240607P00104000 | 2024-05-08 3:03PM EDT | 104.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BX240607P00105000 | 2024-05-28 11:07AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 95 | 25.00% |
| BX240607P00106000 | 2024-05-30 2:19PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
| BX240607P00107000 | 2024-05-31 1:09PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 238 | 25.00% |
| BX240607P00108000 | 2024-05-31 10:41AM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| BX240607P00109000 | 2024-05-31 11:03AM EDT | 109.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 25.00% |
| BX240607P00110000 | 2024-05-31 1:24PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 25.00% |
| BX240607P00111000 | 2024-05-31 3:28PM EDT | 111.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BX240607P00112000 | 2024-05-31 2:48PM EDT | 112.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 182 | 12.50% |
| BX240607P00113000 | 2024-05-31 3:13PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 29 | 128 | 12.50% |
| BX240607P00114000 | 2024-05-31 3:57PM EDT | 114.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BX240607P00115000 | 2024-05-31 3:29PM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 79 | 12.50% |
| BX240607P00116000 | 2024-05-31 3:48PM EDT | 116.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 38 | 495 | 6.25% |
| BX240607P00117000 | 2024-05-31 3:05PM EDT | 117.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 114 | 189 | 6.25% |
| BX240607P00118000 | 2024-05-31 3:39PM EDT | 118.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 6.25% |
| BX240607P00119000 | 2024-05-31 3:52PM EDT | 119.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 60 | 101 | 3.13% |
| BX240607P00120000 | 2024-05-31 3:27PM EDT | 120.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| BX240607P00121000 | 2024-05-31 11:49AM EDT | 121.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240607P00122000 | 2024-05-31 12:51PM EDT | 122.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 13 | 690 | 0.00% |
| BX240607P00123000 | 2024-05-31 12:53PM EDT | 123.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| BX240607P00124000 | 2024-05-30 3:26PM EDT | 124.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BX240607P00125000 | 2024-05-31 9:40AM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| BX240607P00126000 | 2024-05-29 12:24PM EDT | 126.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BX240607P00127000 | 2024-05-31 2:52PM EDT | 127.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| BX240607P00128000 | 2024-05-31 9:38AM EDT | 128.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BX240607P00129000 | 2024-05-30 3:59PM EDT | 129.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BX240607P00130000 | 2024-05-31 11:26AM EDT | 130.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BX240607P00131000 | 2024-05-29 3:54PM EDT | 131.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BX240607P00133000 | 2024-05-15 1:10PM EDT | 133.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BX240607P00135000 | 2024-05-03 3:20PM EDT | 135.00 | 16.76 | 13.10 | 15.90 | 0.00 | - | 1 | 0 | 102.34% |
