Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.875,51 +68,74 (+0,17%) Bitcoin EUR
63.828,22 -263,38 (-0,41%) CMC Crypto 200
1.516,12 +27,58 (+1,85%) Nasdaq Compositive
16.821,89 +27,02 (+0,16%) S&P 500
5.320,32 +12,19 (+0,23%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:33PM EDT. Markt geöffnet.
Strike:110.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 2024-05-24 | 9.40 | 16.75 | 19.05 | 0.00 | - | 5 | 3 | 82.23% |
| BX240531C00110000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 8.50 | 17.35 | 18.00 | 0.00 | - | 1 | 3 | 54.35% |
| BX240607C00110000 | 2024-05-01 9:50AM EDT | 2024-06-07 | 9.00 | 17.35 | 18.40 | 0.00 | - | - | 1 | 52.83% |
| BX240614C00110000 | 2024-05-16 10:27AM EDT | 2024-06-14 | 19.85 | 16.70 | 18.75 | 0.00 | - | - | 1 | 50.64% |
| BX240621C00110000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 18.35 | 18.00 | 18.55 | +2.12 | +15.02% | 10 | 1,783 | 41.94% |
| BX240719C00110000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 15.76 | 18.60 | 19.75 | 0.00 | - | 4 | 35 | 41.31% |
| BX240816C00110000 | 2024-05-17 12:47PM EDT | 2024-08-16 | 17.58 | 19.45 | 20.15 | 0.00 | - | 3 | 5 | 36.61% |
| BX240920C00110000 | 2024-05-15 2:24PM EDT | 2024-09-20 | 23.57 | 20.50 | 21.40 | 0.00 | - | 1 | 188 | 37.07% |
| BX241018C00110000 | 2024-05-15 12:51PM EDT | 2024-10-18 | 23.75 | 21.55 | 22.20 | 0.00 | - | 19 | 332 | 36.76% |
| BX241115C00110000 | 2024-03-21 2:04PM EDT | 2024-11-15 | 27.65 | 15.10 | 18.05 | 0.00 | - | 4 | 156 | 13.94% |
| BX241220C00110000 | 2024-05-15 3:03PM EDT | 2024-12-20 | 26.05 | 23.10 | 24.05 | 0.00 | - | 1 | 49 | 36.96% |
| BX250117C00110000 | 2024-05-21 11:54AM EDT | 2025-01-17 | 23.69 | 23.80 | 25.45 | +0.74 | +3.22% | 1 | 3,193 | 38.92% |
| BX250321C00110000 | 2024-05-14 2:00PM EDT | 2025-03-21 | 23.25 | 24.50 | 25.85 | 0.00 | - | 1 | 30 | 35.71% |
| BX250620C00110000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 28.36 | 25.25 | 28.20 | 0.00 | - | 1 | 306 | 36.63% |
| BX251219C00110000 | 2024-04-25 1:17PM EDT | 2025-12-19 | 26.60 | 28.30 | 30.55 | 0.00 | - | 8 | 118 | 34.63% |
| BX260116C00110000 | 2024-05-21 2:13PM EDT | 2026-01-16 | 30.31 | 28.20 | 31.75 | -1.69 | -5.28% | 7 | 55 | 35.96% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00110000 | 2024-05-20 1:35PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.15 | 0.00 | - | 102 | 232 | 72.07% |
| BX240531P00110000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.40 | 0.00 | - | 1 | 134 | 51.66% |
| BX240607P00110000 | 2024-05-14 3:42PM EDT | 2024-06-07 | 0.21 | 0.01 | 0.23 | 0.00 | - | 10 | 5 | 41.11% |
| BX240614P00110000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 0.44 | 0.05 | 2.20 | 0.00 | - | 22 | 16 | 52.22% |
| BX240621P00110000 | 2024-05-21 1:54PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.21 | -0.07 | -31.82% | 37 | 14,298 | 30.27% |
| BX240628P00110000 | 2024-05-21 2:54PM EDT | 2024-06-28 | 0.34 | 0.22 | 0.36 | -0.16 | -32.00% | 2 | 8 | 30.76% |
| BX240719P00110000 | 2024-05-21 1:38PM EDT | 2024-07-19 | 0.71 | 0.66 | 0.73 | -0.35 | -33.02% | 24 | 2,718 | 29.64% |
| BX240816P00110000 | 2024-05-20 10:57AM EDT | 2024-08-16 | 1.66 | 1.39 | 1.64 | -0.08 | -4.60% | 2 | 689 | 31.60% |
| BX240920P00110000 | 2024-05-21 2:37PM EDT | 2024-09-20 | 2.18 | 2.10 | 2.23 | -0.30 | -12.10% | 22 | 1,551 | 29.99% |
| BX241018P00110000 | 2024-05-17 2:16PM EDT | 2024-10-18 | 3.40 | 2.77 | 2.97 | 0.00 | - | 3 | 1,036 | 30.46% |
| BX241115P00110000 | 2024-05-21 12:50PM EDT | 2024-11-15 | 3.90 | 3.65 | 3.95 | -0.60 | -13.33% | 233 | 367 | 31.82% |
| BX241220P00110000 | 2024-05-20 9:37AM EDT | 2024-12-20 | 5.10 | 4.25 | 4.70 | 0.00 | - | 1 | 738 | 31.67% |
| BX250117P00110000 | 2024-05-21 2:37PM EDT | 2025-01-17 | 5.00 | 4.80 | 5.10 | -0.35 | -6.54% | 1 | 3,211 | 31.04% |
| BX250321P00110000 | 2024-05-21 2:39PM EDT | 2025-03-21 | 6.25 | 6.15 | 6.60 | +0.75 | +13.64% | 132 | 154 | 31.73% |
| BX250620P00110000 | 2024-05-20 3:21PM EDT | 2025-06-20 | 8.35 | 7.75 | 8.25 | 0.00 | - | 8 | 774 | 31.66% |
| BX251219P00110000 | 2024-05-21 11:27AM EDT | 2025-12-19 | 10.63 | 9.00 | 11.15 | +0.88 | +9.03% | 1 | 108 | 31.60% |
| BX260116P00110000 | 2024-05-21 10:49AM EDT | 2026-01-16 | 10.90 | 9.85 | 11.00 | -0.30 | -2.68% | 9 | 855 | 30.59% |
