Deutsche Märkte schließen in 29 Minuten
DAX
18.700,41 -68,55 (-0,37%) Euro Stoxx 50
5.040,51 -33,83 (-0,67%) Dow Jones 30
39.842,25 +35,48 (+0,09%) Gold
2.432,70 -5,80 (-0,24%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
64.641,92 +3.009,51 (+4,88%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Strike:105.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531C00105000 | 2024-04-16 2:07PM EDT | 2024-05-31 | 18.05 | 20.35 | 22.85 | 0.00 | - | - | 1 | 89.70% |
| BX240621C00105000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 21.27 | 21.75 | 22.85 | 0.00 | - | 5 | 903 | 52.59% |
| BX240719C00105000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 22.08 | 22.50 | 23.75 | 0.00 | - | 2 | 19 | 47.19% |
| BX240816C00105000 | 2024-05-10 10:33AM EDT | 2024-08-16 | 20.00 | 21.55 | 23.90 | 0.00 | - | 1 | 14 | 40.04% |
| BX240920C00105000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 22.88 | 23.65 | 24.60 | 0.00 | - | 3 | 77 | 37.84% |
| BX241018C00105000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 28.20 | 24.55 | 25.35 | 0.00 | - | 11 | 248 | 37.72% |
| BX241115C00105000 | 2024-05-20 2:54PM EDT | 2024-11-15 | 25.19 | 25.20 | 27.50 | 0.00 | - | 30 | 106 | 43.23% |
| BX241220C00105000 | 2024-05-07 9:44AM EDT | 2024-12-20 | 23.00 | 25.75 | 27.50 | 0.00 | - | 5 | 12 | 39.53% |
| BX250117C00105000 | 2024-05-15 12:41PM EDT | 2025-01-17 | 29.70 | 25.95 | 28.05 | 0.00 | - | 3 | 1,008 | 38.97% |
| BX250321C00105000 | 2024-04-25 1:24PM EDT | 2025-03-21 | 25.05 | 27.05 | 28.50 | 0.00 | - | 34 | 51 | 35.99% |
| BX250620C00105000 | 2024-05-16 1:21PM EDT | 2025-06-20 | 31.82 | 27.75 | 32.00 | 0.00 | - | 6 | 175 | 40.04% |
| BX251219C00105000 | 2024-05-06 3:37PM EDT | 2025-12-19 | 28.00 | 31.70 | 33.35 | 0.00 | - | 32 | 670 | 35.76% |
| BX260116C00105000 | 2024-05-08 2:25PM EDT | 2026-01-16 | 27.15 | 30.00 | 34.75 | 0.00 | - | 3 | 85 | 37.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00105000 | 2024-05-20 11:47AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 134 | 73.44% |
| BX240531P00105000 | 2024-05-17 11:15AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 32 | 50.39% |
| BX240607P00105000 | 2024-05-14 2:07PM EDT | 2024-06-07 | 0.27 | 0.01 | 1.25 | 0.00 | - | 8 | 1 | 62.35% |
| BX240614P00105000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 0.11 | 0.01 | 0.76 | 0.00 | - | 1 | 2 | 55.57% |
| BX240621P00105000 | 2024-05-20 1:42PM EDT | 2024-06-21 | 0.26 | 0.08 | 0.27 | 0.00 | - | 9 | 9,698 | 38.67% |
| BX240719P00105000 | 2024-05-21 10:28AM EDT | 2024-07-19 | 0.44 | 0.36 | 0.46 | -0.04 | -8.33% | 1 | 3,279 | 31.67% |
| BX240816P00105000 | 2024-05-20 2:38PM EDT | 2024-08-16 | 1.07 | 0.90 | 1.04 | 0.00 | - | 6 | 927 | 32.31% |
| BX240920P00105000 | 2024-05-16 1:48PM EDT | 2024-09-20 | 1.36 | 1.47 | 1.60 | 0.00 | - | 1 | 320 | 31.25% |
| BX241018P00105000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 2.40 | 2.04 | 2.15 | 0.00 | - | 2 | 615 | 31.25% |
| BX241115P00105000 | 2024-05-17 3:27PM EDT | 2024-11-15 | 3.20 | 2.87 | 3.00 | 0.00 | - | 9 | 672 | 32.62% |
| BX241220P00105000 | 2024-05-06 12:29PM EDT | 2024-12-20 | 4.85 | 3.35 | 3.55 | 0.00 | - | 21 | 46 | 32.00% |
| BX250117P00105000 | 2024-05-20 11:14AM EDT | 2025-01-17 | 4.15 | 3.80 | 4.20 | 0.00 | - | 1 | 2,425 | 32.39% |
| BX250321P00105000 | 2024-05-21 9:31AM EDT | 2025-03-21 | 5.30 | 5.00 | 6.10 | 0.00 | - | 3 | 1,362 | 34.52% |
| BX250620P00105000 | 2024-05-20 3:39PM EDT | 2025-06-20 | 6.95 | 6.30 | 6.75 | 0.00 | - | 6 | 850 | 31.92% |
| BX251219P00105000 | 2024-04-12 12:25PM EDT | 2025-12-19 | 12.00 | 9.20 | 9.60 | 0.00 | - | 3 | 209 | 32.14% |
| BX260116P00105000 | 2024-05-21 10:39AM EDT | 2026-01-16 | 9.35 | 9.05 | 9.65 | -0.15 | -1.58% | 2 | 263 | 31.49% |
