Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
38.701,73 -245,20 (-0,63%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.696,03 -1.179,81 (-1,79%) CMC Crypto 200
1.526,85 +38,30 (+2,57%) 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:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00130000 | 2024-05-21 3:10PM EDT | 2024-05-24 | 0.40 | 0.43 | 0.68 | +0.19 | +90.48% | 234 | 665 | 33.59% |
| BX240531C00130000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 1.15 | 1.07 | 1.53 | +0.51 | +79.69% | 24 | 569 | 29.52% |
| BX240607C00130000 | 2024-05-21 2:14PM EDT | 2024-06-07 | 1.71 | 1.49 | 2.44 | +0.52 | +43.70% | 6 | 185 | 31.24% |
| BX240614C00130000 | 2024-05-21 1:43PM EDT | 2024-06-14 | 2.41 | 2.29 | 2.63 | +0.63 | +35.39% | 5 | 68 | 27.78% |
| BX240621C00130000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 2.90 | 2.88 | 2.96 | +0.78 | +36.79% | 836 | 8,309 | 26.71% |
| BX240628C00130000 | 2024-05-21 11:20AM EDT | 2024-06-28 | 2.83 | 2.79 | 3.60 | +0.30 | +11.86% | 40 | 188 | 28.08% |
| BX240719C00130000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 5.00 | 4.90 | 5.05 | +0.95 | +23.46% | 132 | 1,243 | 29.66% |
| BX240816C00130000 | 2024-05-21 3:48PM EDT | 2024-08-16 | 6.09 | 6.15 | 6.30 | +0.79 | +14.91% | 29 | 519 | 29.46% |
| BX240920C00130000 | 2024-05-20 2:26PM EDT | 2024-09-20 | 7.00 | 7.65 | 7.90 | +0.20 | +2.94% | 14 | 1,156 | 30.31% |
| BX241018C00130000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 9.20 | 9.05 | 9.25 | +1.03 | +12.61% | 1 | 544 | 31.47% |
| BX241115C00130000 | 2024-05-21 12:29PM EDT | 2024-11-15 | 9.88 | 9.15 | 10.50 | +0.58 | +6.24% | 10 | 433 | 32.40% |
| BX241220C00130000 | 2024-05-15 10:17AM EDT | 2024-12-20 | 12.20 | 11.25 | 11.70 | 0.00 | - | 9 | 258 | 32.70% |
| BX250117C00130000 | 2024-05-21 1:46PM EDT | 2025-01-17 | 12.30 | 12.00 | 12.65 | +1.39 | +12.74% | 9 | 2,989 | 33.05% |
| BX250321C00130000 | 2024-05-21 3:55PM EDT | 2025-03-21 | 14.15 | 13.50 | 14.30 | +1.25 | +9.69% | 4 | 704 | 32.98% |
| BX250620C00130000 | 2024-05-21 3:50PM EDT | 2025-06-20 | 16.40 | 15.45 | 16.75 | +1.40 | +9.33% | 4 | 341 | 33.58% |
| BX251219C00130000 | 2024-05-21 3:30PM EDT | 2025-12-19 | 20.00 | 19.35 | 21.55 | -2.30 | -10.31% | 1 | 429 | 35.36% |
| BX260116C00130000 | 2024-05-17 9:59AM EDT | 2026-01-16 | 19.30 | 17.60 | 21.35 | 0.00 | - | 1 | 719 | 34.22% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00130000 | 2024-05-21 2:09PM EDT | 2024-05-24 | 2.77 | 2.24 | 2.71 | -1.70 | -38.03% | 13 | 176 | 26.71% |
| BX240531P00130000 | 2024-05-21 10:10AM EDT | 2024-05-31 | 4.54 | 2.81 | 3.25 | -1.20 | -20.91% | 1 | 89 | 22.19% |
| BX240607P00130000 | 2024-05-16 3:14PM EDT | 2024-06-07 | 3.30 | 2.95 | 4.70 | 0.00 | - | 8 | 9 | 30.96% |
| BX240621P00130000 | 2024-05-21 3:13PM EDT | 2024-06-21 | 4.69 | 4.50 | 4.65 | -2.01 | -30.00% | 101 | 2,756 | 22.58% |
| BX240628P00130000 | 2024-05-15 11:04AM EDT | 2024-06-28 | 4.74 | 4.85 | 6.95 | 0.00 | - | - | 1 | 34.58% |
| BX240719P00130000 | 2024-05-21 2:03PM EDT | 2024-07-19 | 6.20 | 6.05 | 6.25 | -1.15 | -15.65% | 1 | 942 | 24.32% |
| BX240816P00130000 | 2024-05-17 11:11AM EDT | 2024-08-16 | 8.60 | 7.55 | 7.85 | -0.25 | -2.82% | 20 | 285 | 26.49% |
| BX240920P00130000 | 2024-05-20 2:14PM EDT | 2024-09-20 | 9.95 | 8.70 | 8.90 | 0.00 | - | 1 | 990 | 25.95% |
| BX241018P00130000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 9.65 | 9.55 | 9.75 | -1.15 | -10.65% | 3 | 256 | 26.00% |
| BX241115P00130000 | 2024-05-20 10:20AM EDT | 2024-11-15 | 12.30 | 10.70 | 12.35 | 0.00 | - | 2 | 382 | 31.18% |
| BX241220P00130000 | 2024-05-21 10:06AM EDT | 2024-12-20 | 12.35 | 11.55 | 11.95 | +2.05 | +19.90% | 43 | 489 | 27.48% |
| BX250117P00130000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 12.45 | 11.85 | 12.60 | -0.90 | -6.74% | 6 | 1,955 | 27.41% |
| BX250321P00130000 | 2024-05-07 2:26PM EDT | 2025-03-21 | 16.45 | 13.15 | 14.80 | 0.00 | - | 253 | 254 | 29.14% |
| BX250620P00130000 | 2024-05-16 2:05PM EDT | 2025-06-20 | 15.25 | 14.75 | 16.25 | 0.00 | - | 24 | 155 | 28.31% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 23.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BX260116P00130000 | 2024-05-21 3:42PM EDT | 2026-01-16 | 18.77 | 18.50 | 19.70 | +0.37 | +2.01% | 5 | 45 | 28.17% |
