Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.857,98 +51,21 (+0,13%) Bitcoin EUR
64.354,24 +985,87 (+1,56%) CMC Crypto 200
1.515,54 +27,00 (+1,81%) Nasdaq Compositive
16.815,59 +20,72 (+0,12%) S&P 500
5.316,91 +8,78 (+0,17%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:120.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00120000 | 2024-05-17 1:53PM EDT | 2024-05-24 | 5.30 | 7.15 | 7.85 | 0.00 | - | 30 | 53 | 42.58% |
| BX240531C00120000 | 2024-05-16 10:39AM EDT | 2024-05-31 | 9.68 | 7.65 | 8.35 | 0.00 | - | 1 | 157 | 36.94% |
| BX240607C00120000 | 2024-05-17 1:51PM EDT | 2024-06-07 | 6.20 | 7.35 | 9.00 | 0.00 | - | 1 | 50 | 37.35% |
| BX240614C00120000 | 2024-05-21 1:42PM EDT | 2024-06-14 | 8.85 | 8.25 | 9.10 | +2.20 | +33.08% | 1 | 12 | 32.72% |
| BX240621C00120000 | 2024-05-21 1:31PM EDT | 2024-06-21 | 9.06 | 8.95 | 9.15 | +1.35 | +17.51% | 17 | 3,051 | 29.35% |
| BX240719C00120000 | 2024-05-21 2:30PM EDT | 2024-07-19 | 11.00 | 10.75 | 10.95 | +1.30 | +13.40% | 7 | 463 | 32.08% |
| BX240816C00120000 | 2024-05-21 9:39AM EDT | 2024-08-16 | 10.82 | 11.75 | 12.15 | +0.12 | +1.12% | 1 | 339 | 31.93% |
| BX240920C00120000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 12.06 | 13.15 | 13.80 | 0.00 | - | 5 | 449 | 33.17% |
| BX241018C00120000 | 2024-05-20 11:21AM EDT | 2024-10-18 | 13.80 | 14.45 | 14.95 | 0.00 | - | 1 | 403 | 33.74% |
| BX241115C00120000 | 2024-05-15 2:45PM EDT | 2024-11-15 | 18.18 | 15.40 | 16.20 | 0.00 | - | 1 | 114 | 34.76% |
| BX241220C00120000 | 2024-05-17 11:35AM EDT | 2024-12-20 | 15.60 | 16.40 | 16.95 | 0.00 | - | 2 | 29 | 33.85% |
| BX250117C00120000 | 2024-05-21 1:16PM EDT | 2025-01-17 | 17.57 | 17.35 | 17.90 | +1.22 | +7.46% | 1 | 3,058 | 34.28% |
| BX250321C00120000 | 2024-05-15 12:20PM EDT | 2025-03-21 | 20.35 | 18.80 | 19.45 | 0.00 | - | 1 | 111 | 34.08% |
| BX250620C00120000 | 2024-05-17 3:39PM EDT | 2025-06-20 | 19.50 | 21.05 | 21.60 | 0.00 | - | 2 | 408 | 34.22% |
| BX251219C00120000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 20.00 | 22.85 | 24.75 | 0.00 | - | 1 | 143 | 33.55% |
| BX260116C00120000 | 2024-05-16 12:43PM EDT | 2026-01-16 | 26.70 | 23.55 | 25.25 | 0.00 | - | 37 | 294 | 33.58% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00120000 | 2024-05-21 2:28PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.57 | -0.08 | -53.33% | 10 | 200 | 56.84% |
| BX240531P00120000 | 2024-05-21 2:45PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.20 | -0.24 | -55.81% | 49 | 69 | 25.39% |
| BX240607P00120000 | 2024-05-21 10:23AM EDT | 2024-06-07 | 0.64 | 0.40 | 1.31 | -0.17 | -20.99% | 4 | 130 | 36.74% |
| BX240614P00120000 | 2024-05-21 12:53PM EDT | 2024-06-14 | 0.81 | 0.76 | 0.88 | -0.70 | -46.36% | 16 | 38 | 26.54% |
| BX240621P00120000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 1.03 | 1.00 | 1.06 | -0.48 | -31.79% | 613 | 4,562 | 25.22% |
| BX240628P00120000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 1.90 | 1.17 | 1.48 | 0.00 | - | 3 | 7 | 26.36% |
| BX240719P00120000 | 2024-05-21 1:41PM EDT | 2024-07-19 | 2.35 | 2.33 | 2.38 | -0.56 | -19.24% | 12 | 1,550 | 26.76% |
| BX240816P00120000 | 2024-05-21 1:01PM EDT | 2024-08-16 | 3.75 | 3.60 | 3.75 | -0.55 | -12.79% | 18 | 1,042 | 28.52% |
| BX240920P00120000 | 2024-05-20 12:07PM EDT | 2024-09-20 | 4.80 | 4.60 | 4.75 | -0.45 | -8.57% | 10 | 861 | 27.93% |
| BX241018P00120000 | 2024-05-20 10:16AM EDT | 2024-10-18 | 6.24 | 5.40 | 5.60 | 0.00 | - | 1 | 376 | 28.08% |
| BX241115P00120000 | 2024-05-13 1:42PM EDT | 2024-11-15 | 8.72 | 6.55 | 6.95 | 0.00 | - | 5 | 642 | 29.91% |
| BX241220P00120000 | 2024-05-21 1:23PM EDT | 2024-12-20 | 7.60 | 7.35 | 7.75 | -0.60 | -7.32% | 14 | 514 | 29.58% |
| BX250117P00120000 | 2024-05-21 1:21PM EDT | 2025-01-17 | 8.15 | 8.00 | 8.25 | +0.60 | +7.95% | 5 | 3,166 | 29.11% |
| BX250321P00120000 | 2024-05-15 12:33PM EDT | 2025-03-21 | 8.71 | 9.40 | 9.80 | 0.00 | - | 11 | 562 | 29.50% |
| BX250620P00120000 | 2024-05-20 2:16PM EDT | 2025-06-20 | 12.05 | 11.30 | 11.90 | 0.00 | - | 1 | 5,381 | 30.12% |
| BX251219P00120000 | 2024-04-30 12:13PM EDT | 2025-12-19 | 17.47 | 13.90 | 14.70 | 0.00 | - | 3 | 561 | 29.58% |
| BX260116P00120000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 14.95 | 13.65 | 14.85 | -0.10 | -0.66% | 1 | 608 | 29.13% |
