Deutsche Märkte geschlossen

Blackstone Inc. (BX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,37+1,00 (+0,90%)
Börsenschluss: 04:00PM EST
112,40 +0,03 (+0,03%)
Nachbörse: 05:30PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX231201C000650002023-11-02 8:37AM EST65.0033.0046.4548.350.00--1289.06%
BX231201C000820002023-11-14 9:52AM EST82.0020.4529.8031.450.00--1239.26%
BX231201C000870002023-10-31 12:51PM EST87.006.8824.5026.200.00-11261.52%
BX231201C000880002023-11-27 9:33AM EST88.0018.0523.4025.550.00-33165.63%
BX231201C000900002023-11-28 9:34AM EST90.0016.6520.7023.050.00-226222.66%
BX231201C000910002023-11-28 12:35PM EST91.0016.2020.4521.800.00-88191.41%
BX231201C000920002023-11-29 11:39AM EST92.0019.0018.6020.950.00-112197.27%
BX231201C000930002023-11-28 10:06AM EST93.0013.5017.6021.000.00-312256.84%
BX231201C000940002023-11-09 1:42PM EST94.004.5016.7019.450.00-117215.43%
BX231201C000950002023-11-29 2:48PM EST95.0016.4516.5518.30-0.89-5.13%179108.59%
BX231201C000960002023-11-06 10:11AM EST96.004.4515.3517.600.00-39113.67%
BX231201C000970002023-11-28 12:42PM EST97.0010.3014.1515.850.00-1138148.44%
BX231201C000980002023-11-30 11:57AM EST98.0012.9013.5515.35-1.37-9.60%13496.48%
BX231201C000990002023-11-30 1:39PM EST99.0012.3512.6513.65-0.85-6.44%2462116.02%
BX231201C001000002023-11-30 1:46PM EST100.0011.3011.8512.85-0.10-0.88%187124.61%
BX231201C001010002023-11-30 1:02PM EST101.0010.4710.5511.65-0.51-4.64%10105101.37%
BX231201C001020002023-11-30 3:29PM EST102.009.809.8011.05-0.40-3.92%19567.97%
BX231201C001030002023-11-30 2:38PM EST103.008.708.809.65+4.25+95.51%139786.82%
BX231201C001040002023-11-29 11:49AM EST104.007.357.809.250.00-57868.95%
BX231201C001050002023-11-30 9:59AM EST105.006.306.757.65-0.69-9.87%616372.07%
BX231201C001060002023-11-30 12:48PM EST106.006.275.806.80+0.62+10.97%726073.54%
BX231201C001070002023-11-30 2:52PM EST107.004.754.905.80-0.73-13.32%1224965.23%
BX231201C001080002023-11-30 3:49PM EST108.004.253.805.05+0.57+15.49%5734167.97%
BX231201C001090002023-11-30 3:59PM EST109.003.533.303.90+0.26+7.95%6714552.44%
BX231201C001100002023-11-30 3:32PM EST110.002.062.252.79-0.36-14.88%3936338.62%
BX231201C001110002023-11-30 3:47PM EST111.001.621.291.80+0.26+19.12%8420829.20%
BX231201C001120002023-11-30 3:58PM EST112.001.000.761.10+0.22+28.21%8514927.25%
BX231201C001130002023-11-30 3:59PM EST113.000.580.480.59+0.03+5.45%698226.12%
BX231201C001140002023-11-30 3:27PM EST114.000.220.200.30-0.02-8.33%87426.56%
BX231201C001150002023-11-30 12:37PM EST115.000.090.100.15-0.13-59.09%98127.64%
BX231201C001160002023-11-30 10:38AM EST116.000.060.040.07-0.12-66.67%17328.52%
BX231201C001170002023-11-29 10:51AM EST117.000.010.010.160.00-2341.80%
BX231201C001180002023-11-29 2:53PM EST118.000.050.001.190.00-1271.88%
BX231201C001200002023-11-29 3:05PM EST120.000.030.000.030.00-55943.75%
BX231201C001300002023-10-20 8:33AM EST130.000.420.000.130.00-2296.48%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX231201P000600002023-11-14 1:59PM EST60.000.010.000.010.00-22275.00%
BX231201P000700002023-11-17 1:03PM EST70.000.020.000.010.00-5959212.50%
BX231201P000750002023-11-17 2:32PM EST75.000.010.000.010.00-325181.25%
BX231201P000800002023-11-24 11:59AM EST80.000.010.000.010.00-263156.25%
BX231201P000810002023-11-14 9:44AM EST81.000.050.000.010.00-21150.00%
BX231201P000830002023-11-01 11:09AM EST83.000.610.000.010.00-45137.50%
BX231201P000840002023-11-16 11:41AM EST84.000.040.000.010.00-1012134.38%
BX231201P000850002023-11-22 12:20PM EST85.000.010.000.010.00-3100131.25%
BX231201P000860002023-11-10 3:12PM EST86.000.180.000.010.00-129125.00%
BX231201P000870002023-11-17 10:40AM EST87.000.080.000.010.00-8333118.75%
BX231201P000880002023-11-24 11:39AM EST88.000.120.000.010.00-1218115.63%
BX231201P000890002023-11-17 12:26PM EST89.000.080.000.010.00-2168109.38%
BX231201P000900002023-11-21 1:42PM EST90.000.110.000.010.00-155106.25%
BX231201P000910002023-11-27 11:00AM EST91.000.020.000.010.00-141100.00%
BX231201P000920002023-11-24 11:22AM EST92.000.040.000.010.00-112793.75%
BX231201P000930002023-11-14 10:50AM EST93.000.160.000.010.00-162390.63%
BX231201P000940002023-11-15 1:08PM EST94.000.220.000.010.00-112787.50%
BX231201P000950002023-11-30 3:33PM EST95.000.010.000.010.00-112881.25%
BX231201P000960002023-11-24 12:58PM EST96.000.010.000.010.00-93278.13%
BX231201P000970002023-11-24 9:59AM EST97.000.030.000.010.00-305671.88%
BX231201P000980002023-11-28 3:49PM EST98.000.010.000.010.00-21168.75%
BX231201P000990002023-11-21 1:13PM EST99.000.130.000.010.00-41062.50%
BX231201P001000002023-11-30 3:16PM EST100.000.010.000.020.00-8123062.50%
BX231201P001010002023-11-29 1:39PM EST101.000.010.000.020.00-1236357.81%
BX231201P001020002023-11-29 12:29PM EST102.000.020.000.040.00-183658.59%
BX231201P001030002023-11-30 3:55PM EST103.000.020.000.020.00-322853.13%
BX231201P001040002023-11-30 9:33AM EST104.000.080.000.04+0.05+166.67%2314753.13%
BX231201P001050002023-11-30 3:42PM EST105.000.050.000.05+0.02+66.67%2127049.61%
BX231201P001060002023-11-29 2:50PM EST106.000.250.000.25+0.21+525.00%148352.54%
BX231201P001070002023-11-30 2:59PM EST107.000.030.010.32-0.01-25.00%1610759.28%
BX231201P001080002023-11-30 1:43PM EST108.000.070.000.04-0.03-30.00%519130.47%
BX231201P001090002023-11-30 2:43PM EST109.000.090.020.08-0.11-55.00%187528.71%
BX231201P001100002023-11-30 3:43PM EST110.000.140.070.13-0.14-50.00%13017225.20%
BX231201P001110002023-11-30 3:40PM EST111.000.350.200.60-0.41-53.95%124235.16%
BX231201P001120002023-11-30 12:38PM EST112.001.000.490.89-0.32-24.24%175332.13%
BX231201P001160002023-11-14 10:55AM EST116.0012.193.153.900.00--241.31%
BX231201P001170002023-11-14 9:57AM EST117.0014.804.205.200.00--162.94%
BX231201P001190002023-10-13 11:01AM EST119.0016.9020.1020.800.00--0498.49%
BX231201P001200002023-11-24 12:44PM EST120.0013.006.658.300.00-6090.43%
BX231201P001250002023-11-29 9:33AM EST125.0015.2011.6513.250.00-10121.68%
BX231201P001300002023-11-29 11:45AM EST130.0018.6517.1519.400.00-2928153.32%
BX231201P001400002023-10-16 2:34PM EST140.0035.6035.4036.150.00--0510.16%