Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
38.721,64 -225,29 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.605,72 -1.277,43 (-1,94%) CMC Crypto 200
1.525,37 +36,83 (+2,47%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00125000 | 2024-05-21 2:53PM EDT | 2024-05-24 | 2.97 | 3.05 | 5.35 | +1.07 | +56.32% | 173 | 373 | 57.47% |
| BX240531C00125000 | 2024-05-21 2:14PM EDT | 2024-05-31 | 3.64 | 3.70 | 3.95 | +1.10 | +43.31% | 20 | 191 | 28.17% |
| BX240607C00125000 | 2024-05-20 2:46PM EDT | 2024-06-07 | 3.29 | 4.25 | 6.25 | 0.00 | - | 1 | 46 | 43.90% |
| BX240614C00125000 | 2024-05-21 1:25PM EDT | 2024-06-14 | 4.91 | 4.85 | 7.30 | +0.91 | +22.75% | 3 | 126 | 45.24% |
| BX240621C00125000 | 2024-05-21 3:15PM EDT | 2024-06-21 | 5.55 | 5.50 | 5.75 | +1.15 | +26.14% | 924 | 5,416 | 28.99% |
| BX240628C00125000 | 2024-05-21 1:25PM EDT | 2024-06-28 | 5.86 | 5.00 | 8.15 | +0.94 | +19.11% | 8 | 15 | 41.27% |
| BX240719C00125000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 7.66 | 7.65 | 7.80 | +1.11 | +16.95% | 11 | 1,087 | 31.36% |
| BX240816C00125000 | 2024-05-21 10:53AM EDT | 2024-08-16 | 8.35 | 8.70 | 9.05 | +0.54 | +6.91% | 5 | 769 | 30.98% |
| BX240920C00125000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 10.41 | 10.30 | 10.55 | +1.11 | +11.94% | 8 | 736 | 31.37% |
| BX241018C00125000 | 2024-05-20 11:10AM EDT | 2024-10-18 | 10.68 | 11.65 | 12.15 | 0.00 | - | 2 | 988 | 33.30% |
| BX241115C00125000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 11.26 | 12.65 | 13.15 | 0.00 | - | 5 | 39 | 33.44% |
| BX241220C00125000 | 2024-05-15 1:23PM EDT | 2024-12-20 | 15.25 | 13.75 | 14.25 | 0.00 | - | 1 | 163 | 33.45% |
| BX250117C00125000 | 2024-05-21 1:45PM EDT | 2025-01-17 | 14.90 | 14.50 | 15.20 | +1.55 | +11.61% | 3 | 1,934 | 33.80% |
| BX250321C00125000 | 2024-05-09 10:31AM EDT | 2025-03-21 | 12.80 | 16.00 | 17.25 | 0.00 | - | 2 | 101 | 34.61% |
| BX250620C00125000 | 2024-05-21 12:01PM EDT | 2025-06-20 | 17.93 | 17.95 | 20.00 | +0.86 | +5.04% | 10 | 2,027 | 35.69% |
| BX251219C00125000 | 2024-05-08 11:04AM EDT | 2025-12-19 | 16.50 | 20.55 | 24.50 | 0.00 | - | 2 | 426 | 36.79% |
| BX260116C00125000 | 2024-05-21 2:10PM EDT | 2026-01-16 | 22.40 | 20.15 | 22.95 | +1.10 | +5.16% | 18 | 730 | 33.48% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00125000 | 2024-05-21 2:13PM EDT | 2024-05-24 | 0.38 | 0.27 | 0.34 | -0.67 | -63.81% | 53 | 4,199 | 27.49% |
| BX240531P00125000 | 2024-05-21 1:01PM EDT | 2024-05-31 | 0.98 | 0.75 | 0.88 | -0.59 | -37.58% | 2 | 43 | 23.27% |
| BX240607P00125000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 2.81 | 1.01 | 1.53 | 0.00 | - | 7 | 29 | 24.54% |
| BX240614P00125000 | 2024-05-21 11:51AM EDT | 2024-06-14 | 2.31 | 1.85 | 2.07 | -1.14 | -33.04% | 5 | 360 | 25.12% |
| BX240621P00125000 | 2024-05-21 2:59PM EDT | 2024-06-21 | 2.20 | 2.16 | 2.35 | -0.96 | -30.38% | 115 | 5,080 | 24.11% |
| BX240628P00125000 | 2024-05-17 12:14PM EDT | 2024-06-28 | 2.93 | 2.60 | 3.30 | -1.17 | -28.54% | 3 | 6 | 27.84% |
| BX240719P00125000 | 2024-05-21 10:46AM EDT | 2024-07-19 | 4.01 | 3.80 | 3.90 | -0.77 | -16.11% | 5 | 1,620 | 25.39% |
| BX240816P00125000 | 2024-05-21 12:56PM EDT | 2024-08-16 | 5.50 | 5.30 | 5.45 | -0.83 | -13.11% | 39 | 1,009 | 27.33% |
| BX240920P00125000 | 2024-05-20 2:14PM EDT | 2024-09-20 | 7.40 | 6.35 | 6.50 | +0.05 | +0.68% | 1 | 1,815 | 26.73% |
| BX241018P00125000 | 2024-05-17 11:35AM EDT | 2024-10-18 | 8.40 | 7.20 | 7.40 | 0.00 | - | 6 | 810 | 26.93% |
| BX241115P00125000 | 2024-05-14 3:40PM EDT | 2024-11-15 | 9.70 | 8.40 | 8.90 | 0.00 | - | 1 | 201 | 29.03% |
| BX241220P00125000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 10.70 | 9.20 | 9.55 | 0.00 | - | 1 | 673 | 28.24% |
| BX250117P00125000 | 2024-05-21 2:34PM EDT | 2025-01-17 | 10.15 | 9.60 | 10.15 | -1.15 | -10.18% | 54 | 2,554 | 28.03% |
| BX250321P00125000 | 2024-05-16 1:46PM EDT | 2025-03-21 | 11.22 | 10.85 | 12.70 | 0.00 | - | 1,017 | 1,031 | 30.57% |
| BX250620P00125000 | 2024-05-20 2:39PM EDT | 2025-06-20 | 14.20 | 12.25 | 14.95 | 0.00 | - | 3 | 62 | 31.18% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 14.40 | 15.15 | 0.00 | - | 2 | 32 | 26.12% |
| BX260116P00125000 | 2024-05-21 1:50PM EDT | 2026-01-16 | 16.60 | 16.20 | 17.85 | -0.70 | -4.05% | 3 | 98 | 29.75% |
