Deutsche Märkte geschlossen
Nikkei 225
33.486,89 +165,67 (+0,50%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.713,66 -11,91 (-0,03%) CMC Crypto 200
781,42 -2,22 (-0,28%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX231201C00065000 | 2023-11-02 8:37AM EST | 65.00 | 33.00 | 46.45 | 48.35 | 0.00 | - | - | 1 | 289.06% |
| BX231201C00082000 | 2023-11-14 9:52AM EST | 82.00 | 20.45 | 29.80 | 31.45 | 0.00 | - | - | 1 | 239.26% |
| BX231201C00087000 | 2023-10-31 12:51PM EST | 87.00 | 6.88 | 24.50 | 26.20 | 0.00 | - | 1 | 1 | 261.52% |
| BX231201C00088000 | 2023-11-27 9:33AM EST | 88.00 | 18.05 | 23.40 | 25.55 | 0.00 | - | 3 | 3 | 165.63% |
| BX231201C00090000 | 2023-11-28 9:34AM EST | 90.00 | 16.65 | 20.70 | 23.05 | 0.00 | - | 2 | 26 | 222.66% |
| BX231201C00091000 | 2023-11-28 12:35PM EST | 91.00 | 16.20 | 20.45 | 21.80 | 0.00 | - | 8 | 8 | 191.41% |
| BX231201C00092000 | 2023-11-29 11:39AM EST | 92.00 | 19.00 | 18.60 | 20.95 | 0.00 | - | 1 | 12 | 197.27% |
| BX231201C00093000 | 2023-11-28 10:06AM EST | 93.00 | 13.50 | 17.60 | 21.00 | 0.00 | - | 3 | 12 | 256.84% |
| BX231201C00094000 | 2023-11-09 1:42PM EST | 94.00 | 4.50 | 16.70 | 19.45 | 0.00 | - | 1 | 17 | 215.43% |
| BX231201C00095000 | 2023-11-29 2:48PM EST | 95.00 | 16.45 | 16.55 | 18.30 | -0.89 | -5.13% | 1 | 79 | 108.59% |
| BX231201C00096000 | 2023-11-06 10:11AM EST | 96.00 | 4.45 | 15.35 | 17.60 | 0.00 | - | 3 | 9 | 113.67% |
| BX231201C00097000 | 2023-11-28 12:42PM EST | 97.00 | 10.30 | 14.15 | 15.85 | 0.00 | - | 1 | 138 | 148.44% |
| BX231201C00098000 | 2023-11-30 11:57AM EST | 98.00 | 12.90 | 13.55 | 15.35 | -1.37 | -9.60% | 1 | 34 | 96.48% |
| BX231201C00099000 | 2023-11-30 1:39PM EST | 99.00 | 12.35 | 12.65 | 13.65 | -0.85 | -6.44% | 24 | 62 | 116.02% |
| BX231201C00100000 | 2023-11-30 1:46PM EST | 100.00 | 11.30 | 11.85 | 12.85 | -0.10 | -0.88% | 1 | 87 | 124.61% |
| BX231201C00101000 | 2023-11-30 1:02PM EST | 101.00 | 10.47 | 10.55 | 11.65 | -0.51 | -4.64% | 10 | 105 | 101.37% |
| BX231201C00102000 | 2023-11-30 3:29PM EST | 102.00 | 9.80 | 9.80 | 11.05 | -0.40 | -3.92% | 1 | 95 | 67.97% |
| BX231201C00103000 | 2023-11-30 2:38PM EST | 103.00 | 8.70 | 8.80 | 9.65 | +4.25 | +95.51% | 13 | 97 | 86.82% |
| BX231201C00104000 | 2023-11-29 11:49AM EST | 104.00 | 7.35 | 7.80 | 9.25 | 0.00 | - | 5 | 78 | 68.95% |
| BX231201C00105000 | 2023-11-30 9:59AM EST | 105.00 | 6.30 | 6.75 | 7.65 | -0.69 | -9.87% | 6 | 163 | 72.07% |
| BX231201C00106000 | 2023-11-30 12:48PM EST | 106.00 | 6.27 | 5.80 | 6.80 | +0.62 | +10.97% | 7 | 260 | 73.54% |
| BX231201C00107000 | 2023-11-30 2:52PM EST | 107.00 | 4.75 | 4.90 | 5.80 | -0.73 | -13.32% | 12 | 249 | 65.23% |
| BX231201C00108000 | 2023-11-30 3:49PM EST | 108.00 | 4.25 | 3.80 | 5.05 | +0.57 | +15.49% | 57 | 341 | 67.97% |
| BX231201C00109000 | 2023-11-30 3:59PM EST | 109.00 | 3.53 | 3.30 | 3.90 | +0.26 | +7.95% | 67 | 145 | 52.44% |
| BX231201C00110000 | 2023-11-30 3:32PM EST | 110.00 | 2.06 | 2.25 | 2.79 | -0.36 | -14.88% | 39 | 363 | 38.62% |
| BX231201C00111000 | 2023-11-30 3:47PM EST | 111.00 | 1.62 | 1.29 | 1.80 | +0.26 | +19.12% | 84 | 208 | 29.20% |
| BX231201C00112000 | 2023-11-30 3:58PM EST | 112.00 | 1.00 | 0.76 | 1.10 | +0.22 | +28.21% | 85 | 149 | 27.25% |
| BX231201C00113000 | 2023-11-30 3:59PM EST | 113.00 | 0.58 | 0.48 | 0.59 | +0.03 | +5.45% | 69 | 82 | 26.12% |
| BX231201C00114000 | 2023-11-30 3:27PM EST | 114.00 | 0.22 | 0.20 | 0.30 | -0.02 | -8.33% | 8 | 74 | 26.56% |
| BX231201C00115000 | 2023-11-30 12:37PM EST | 115.00 | 0.09 | 0.10 | 0.15 | -0.13 | -59.09% | 9 | 81 | 27.64% |
| BX231201C00116000 | 2023-11-30 10:38AM EST | 116.00 | 0.06 | 0.04 | 0.07 | -0.12 | -66.67% | 1 | 73 | 28.52% |
| BX231201C00117000 | 2023-11-29 10:51AM EST | 117.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 3 | 41.80% |
| BX231201C00118000 | 2023-11-29 2:53PM EST | 118.00 | 0.05 | 0.00 | 1.19 | 0.00 | - | 1 | 2 | 71.88% |
| BX231201C00120000 | 2023-11-29 3:05PM EST | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 59 | 43.75% |
| BX231201C00130000 | 2023-10-20 8:33AM EST | 130.00 | 0.42 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 96.48% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX231201P00060000 | 2023-11-14 1:59PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 275.00% |
| BX231201P00070000 | 2023-11-17 1:03PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 59 | 212.50% |
| BX231201P00075000 | 2023-11-17 2:32PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 181.25% |
| BX231201P00080000 | 2023-11-24 11:59AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 156.25% |
| BX231201P00081000 | 2023-11-14 9:44AM EST | 81.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 150.00% |
| BX231201P00083000 | 2023-11-01 11:09AM EST | 83.00 | 0.61 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 137.50% |
| BX231201P00084000 | 2023-11-16 11:41AM EST | 84.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 134.38% |
| BX231201P00085000 | 2023-11-22 12:20PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 100 | 131.25% |
| BX231201P00086000 | 2023-11-10 3:12PM EST | 86.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 125.00% |
| BX231201P00087000 | 2023-11-17 10:40AM EST | 87.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 8 | 333 | 118.75% |
| BX231201P00088000 | 2023-11-24 11:39AM EST | 88.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 115.63% |
| BX231201P00089000 | 2023-11-17 12:26PM EST | 89.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 109.38% |
| BX231201P00090000 | 2023-11-21 1:42PM EST | 90.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 106.25% |
| BX231201P00091000 | 2023-11-27 11:00AM EST | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 100.00% |
| BX231201P00092000 | 2023-11-24 11:22AM EST | 92.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 93.75% |
| BX231201P00093000 | 2023-11-14 10:50AM EST | 93.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 16 | 23 | 90.63% |
| BX231201P00094000 | 2023-11-15 1:08PM EST | 94.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 87.50% |
| BX231201P00095000 | 2023-11-30 3:33PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 81.25% |
| BX231201P00096000 | 2023-11-24 12:58PM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 32 | 78.13% |
| BX231201P00097000 | 2023-11-24 9:59AM EST | 97.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 56 | 71.88% |
| BX231201P00098000 | 2023-11-28 3:49PM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 68.75% |
| BX231201P00099000 | 2023-11-21 1:13PM EST | 99.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 62.50% |
| BX231201P00100000 | 2023-11-30 3:16PM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 230 | 62.50% |
| BX231201P00101000 | 2023-11-29 1:39PM EST | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 363 | 57.81% |
| BX231201P00102000 | 2023-11-29 12:29PM EST | 102.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 836 | 58.59% |
| BX231201P00103000 | 2023-11-30 3:55PM EST | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 228 | 53.13% |
| BX231201P00104000 | 2023-11-30 9:33AM EST | 104.00 | 0.08 | 0.00 | 0.04 | +0.05 | +166.67% | 23 | 147 | 53.13% |
| BX231201P00105000 | 2023-11-30 3:42PM EST | 105.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 21 | 270 | 49.61% |
| BX231201P00106000 | 2023-11-29 2:50PM EST | 106.00 | 0.25 | 0.00 | 0.25 | +0.21 | +525.00% | 1 | 483 | 52.54% |
| BX231201P00107000 | 2023-11-30 2:59PM EST | 107.00 | 0.03 | 0.01 | 0.32 | -0.01 | -25.00% | 16 | 107 | 59.28% |
| BX231201P00108000 | 2023-11-30 1:43PM EST | 108.00 | 0.07 | 0.00 | 0.04 | -0.03 | -30.00% | 5 | 191 | 30.47% |
| BX231201P00109000 | 2023-11-30 2:43PM EST | 109.00 | 0.09 | 0.02 | 0.08 | -0.11 | -55.00% | 18 | 75 | 28.71% |
| BX231201P00110000 | 2023-11-30 3:43PM EST | 110.00 | 0.14 | 0.07 | 0.13 | -0.14 | -50.00% | 130 | 172 | 25.20% |
| BX231201P00111000 | 2023-11-30 3:40PM EST | 111.00 | 0.35 | 0.20 | 0.60 | -0.41 | -53.95% | 12 | 42 | 35.16% |
| BX231201P00112000 | 2023-11-30 12:38PM EST | 112.00 | 1.00 | 0.49 | 0.89 | -0.32 | -24.24% | 17 | 53 | 32.13% |
| BX231201P00116000 | 2023-11-14 10:55AM EST | 116.00 | 12.19 | 3.15 | 3.90 | 0.00 | - | - | 2 | 41.31% |
| BX231201P00117000 | 2023-11-14 9:57AM EST | 117.00 | 14.80 | 4.20 | 5.20 | 0.00 | - | - | 1 | 62.94% |
| BX231201P00119000 | 2023-10-13 11:01AM EST | 119.00 | 16.90 | 20.10 | 20.80 | 0.00 | - | - | 0 | 498.49% |
| BX231201P00120000 | 2023-11-24 12:44PM EST | 120.00 | 13.00 | 6.65 | 8.30 | 0.00 | - | 6 | 0 | 90.43% |
| BX231201P00125000 | 2023-11-29 9:33AM EST | 125.00 | 15.20 | 11.65 | 13.25 | 0.00 | - | 1 | 0 | 121.68% |
| BX231201P00130000 | 2023-11-29 11:45AM EST | 130.00 | 18.65 | 17.15 | 19.40 | 0.00 | - | 29 | 28 | 153.32% |
| BX231201P00140000 | 2023-10-16 2:34PM EST | 140.00 | 35.60 | 35.40 | 36.15 | 0.00 | - | - | 0 | 510.16% |
