Deutsche Märkte schließen in 1 Stunde 49 Minute

Blackstone Inc. (BX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,81+0,72 (+0,59%)
Ab 09:41AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX240426C001030002024-04-22 10:00AM EDT103.0016.100.000.000.00-1230.00%
BX240426C001040002024-04-22 11:09AM EDT104.0016.150.000.000.00-450.00%
BX240426C001050002024-04-22 10:00AM EDT105.0014.100.000.000.00-12140.00%
BX240426C001070002024-04-17 1:37PM EDT107.0016.500.000.000.00--30.00%
BX240426C001080002024-04-18 1:57PM EDT108.0011.700.000.000.00--30.00%
BX240426C001090002024-04-17 12:36PM EDT109.0013.750.000.000.00--30.00%
BX240426C001100002024-04-19 10:25AM EDT110.009.760.000.000.00-590.00%
BX240426C001110002024-04-17 2:12PM EDT111.0012.950.000.000.00--30.00%
BX240426C001120002024-04-17 2:17PM EDT112.0011.700.000.000.00--30.00%
BX240426C001130002024-04-18 1:06PM EDT113.007.380.000.000.00--30.00%
BX240426C001140002024-04-19 2:07PM EDT114.005.150.000.000.00-360.00%
BX240426C001150002024-04-19 2:30PM EDT115.004.350.000.000.00-1100.00%
BX240426C001160002024-04-22 11:09AM EDT116.004.450.000.000.00-1110.00%
BX240426C001170002024-04-22 10:01AM EDT117.002.850.000.000.00-2480.00%
BX240426C001180002024-04-22 1:49PM EDT118.004.380.000.000.00-101740.00%
BX240426C001190002024-04-22 1:16PM EDT119.002.810.000.000.00-701,2670.00%
BX240426C001200002024-04-22 2:51PM EDT120.003.050.000.000.00-3026830.00%
BX240426C001210002024-04-22 3:35PM EDT121.001.970.000.000.00-1963100.00%
BX240426C001220002024-04-22 3:59PM EDT122.001.550.000.000.00-7747470.00%
BX240426C001230002024-04-22 3:49PM EDT123.001.190.000.000.00-1863410.39%
BX240426C001240002024-04-22 3:54PM EDT124.000.640.000.000.00-1452073.13%
BX240426C001250002024-04-22 3:55PM EDT125.000.420.000.000.00-6817896.25%
BX240426C001260002024-04-22 3:55PM EDT126.000.270.000.000.00-1242316.25%
BX240426C001270002024-04-22 3:31PM EDT127.000.190.000.000.00-1083346.25%
BX240426C001280002024-04-22 3:22PM EDT128.000.100.000.000.00-1013112.50%
BX240426C001290002024-04-22 3:24PM EDT129.000.060.000.000.00-669312.50%
BX240426C001300002024-04-22 1:50PM EDT130.000.030.000.000.00-524612.50%
BX240426C001310002024-04-19 10:09AM EDT131.000.050.000.000.00-116912.50%
BX240426C001320002024-04-22 3:07PM EDT132.000.020.000.000.00-309612.50%
BX240426C001330002024-04-22 2:12PM EDT133.000.030.000.000.00-98312.50%
BX240426C001340002024-04-22 12:23PM EDT134.000.020.000.000.00-14325.00%
BX240426C001350002024-04-22 11:04AM EDT135.000.020.000.000.00-57125.00%
BX240426C001360002024-04-18 10:42AM EDT136.000.150.000.000.00-14225.00%
BX240426C001370002024-04-18 9:51AM EDT137.000.030.000.000.00-12725.00%
BX240426C001380002024-04-18 10:42AM EDT138.000.130.000.000.00-130525.00%
BX240426C001390002024-04-22 2:49PM EDT139.000.010.000.000.00-35725.00%
BX240426C001400002024-04-22 2:46PM EDT140.000.020.000.000.00-314125.00%
BX240426C001410002024-04-18 9:30AM EDT141.000.050.000.000.00-4125.00%
BX240426C001420002024-04-15 2:03PM EDT142.000.430.000.000.00-4725.00%
BX240426C001430002024-04-22 11:29AM EDT143.000.030.000.000.00-1525.00%
BX240426C001450002024-04-18 10:31AM EDT145.000.010.000.000.00-315525.00%
BX240426C001500002024-04-17 10:38AM EDT150.000.020.000.000.00-223750.00%
BX240426C001550002024-03-22 10:36AM EDT155.000.460.000.010.00-3375.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX240426P000700002024-04-15 2:54PM EDT70.000.020.000.000.00-10412050.00%
BX240426P000750002024-04-15 2:54PM EDT75.000.030.000.000.00-4850.00%
BX240426P000800002024-04-18 10:33AM EDT80.000.010.000.000.00--1250.00%
BX240426P000900002024-04-12 3:31PM EDT90.000.070.000.000.00-11650.00%
BX240426P000950002024-04-19 12:49PM EDT95.000.080.000.000.00-322250.00%
BX240426P001000002024-04-22 3:58PM EDT100.000.020.000.000.00-5584,09050.00%
BX240426P001020002024-04-19 10:42AM EDT102.000.070.000.000.00-2550.00%
BX240426P001040002024-04-22 9:31AM EDT104.000.040.000.000.00-1225.00%
BX240426P001050002024-04-22 2:32PM EDT105.000.030.000.000.00-34556225.00%
BX240426P001060002024-04-18 3:58PM EDT106.000.100.000.000.00--225.00%
BX240426P001070002024-04-19 2:39PM EDT107.000.130.000.000.00-31325.00%
BX240426P001080002024-04-22 9:58AM EDT108.000.100.000.000.00-23425.00%
BX240426P001090002024-04-22 10:24AM EDT109.000.060.000.000.00-24925.00%
BX240426P001100002024-04-22 2:54PM EDT110.000.030.000.000.00-16049625.00%
BX240426P001110002024-04-22 1:54PM EDT111.000.060.000.000.00-2632225.00%
BX240426P001120002024-04-22 11:17AM EDT112.000.150.000.000.00-335725.00%
BX240426P001130002024-04-22 1:09PM EDT113.000.120.000.000.00-22,56025.00%
BX240426P001140002024-04-22 3:26PM EDT114.000.100.000.000.00-10029512.50%
BX240426P001150002024-04-22 3:37PM EDT115.000.150.000.000.00-6338712.50%
BX240426P001160002024-04-22 3:05PM EDT116.000.190.000.000.00-1716612.50%
BX240426P001170002024-04-22 3:12PM EDT117.000.290.000.000.00-4560512.50%
BX240426P001180002024-04-22 2:37PM EDT118.000.370.000.000.00-18154212.50%
BX240426P001190002024-04-22 3:35PM EDT119.000.810.000.000.00-6595456.25%
BX240426P001200002024-04-22 3:19PM EDT120.000.940.000.000.00-445256.25%
BX240426P001210002024-04-22 3:41PM EDT121.001.440.000.000.00-241433.13%
BX240426P001220002024-04-22 3:59PM EDT122.002.030.000.000.00-271871.56%
BX240426P001230002024-04-22 3:49PM EDT123.002.390.000.000.00-131920.00%
BX240426P001240002024-04-22 1:53PM EDT124.003.080.000.000.00-31790.00%
BX240426P001250002024-04-22 2:48PM EDT125.003.950.000.000.00-39940.00%
BX240426P001260002024-04-22 11:15AM EDT126.006.900.000.000.00-132220.00%
BX240426P001270002024-04-18 10:39AM EDT127.007.580.000.000.00-10520.00%
BX240426P001280002024-04-19 3:50PM EDT128.0010.500.000.000.00-2280.00%
BX240426P001290002024-04-17 3:47PM EDT129.007.020.000.000.00-3770.00%
BX240426P001300002024-04-18 1:51PM EDT130.0010.800.000.000.00-14450.00%
BX240426P001310002024-04-17 10:50AM EDT131.009.730.000.000.00-3720.00%
BX240426P001320002024-04-19 3:57PM EDT132.0014.460.000.000.00-160.00%
BX240426P001330002024-04-17 11:54AM EDT133.0011.200.000.000.00-560.00%
BX240426P001340002024-04-19 2:30PM EDT134.0015.950.000.000.00-13180.00%
BX240426P001360002024-04-18 10:06AM EDT136.0017.010.000.000.00-60600.00%
BX240426P001370002024-04-19 3:50PM EDT137.0019.450.000.000.00-770.00%
BX240426P001390002024-04-10 12:03PM EDT139.0012.850.000.000.00-350.00%