BX - Blackstone Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX230602C000500002023-06-01 3:01PM EDT50.0037.7636.7037.55+2.01+5.62%56630.47%
BX230602C000550002023-05-26 3:25PM EDT55.0030.9531.7532.500.00-11522.66%
BX230602C000650002023-06-01 10:12AM EDT65.0020.4521.7522.45+1.35+7.07%12347.66%
BX230602C000670002023-05-31 2:50PM EDT67.0019.0520.0020.500.00-53261.72%
BX230602C000690002023-05-31 12:29PM EDT69.0016.1517.8018.450.00-1415288.67%
BX230602C000700002023-05-30 9:53AM EDT70.0016.3516.7017.500.00-11283.98%
BX230602C000710002023-05-31 12:47PM EDT71.0014.4015.6016.650.00-12293.36%
BX230602C000750002023-05-25 10:06AM EDT75.0011.6011.8012.50+3.05+35.67%116115.63%
BX230602C000760002023-05-25 12:57PM EDT76.007.0510.8511.500.00-410125.00%
BX230602C000770002023-05-31 3:50PM EDT77.009.159.6510.650.00-11196.88%
BX230602C000780002023-05-30 11:21AM EDT78.007.778.859.500.00-121103.91%
BX230602C000790002023-05-26 10:26AM EDT79.005.907.808.650.00-19109.38%
BX230602C000800002023-06-01 3:28PM EDT80.007.556.857.45+3.35+79.76%119070.31%
BX230602C000810002023-06-01 10:02AM EDT81.004.006.056.40+0.10+2.56%213086.33%
BX230602C000820002023-06-01 2:53PM EDT82.005.705.055.50+1.80+46.15%36047183.01%
BX230602C000830002023-06-01 3:29PM EDT83.004.583.954.50+2.22+94.07%3418162.70%
BX230602C000840002023-06-01 3:23PM EDT84.004.043.153.60+1.46+56.59%7045867.58%
BX230602C000850002023-06-01 3:52PM EDT85.002.582.412.62+0.93+56.36%77947963.38%
BX230602C000860002023-06-01 3:52PM EDT86.001.821.751.91+0.61+50.41%91037764.84%
BX230602C000870002023-06-01 3:59PM EDT87.001.291.221.35+0.43+50.00%4,8888,51866.80%
BX230602C000880002023-06-01 3:59PM EDT88.000.820.810.97+0.18+28.13%1,4493,78269.73%
BX230602C000890002023-06-01 3:23PM EDT89.000.620.530.69+0.22+55.00%1,8058,83172.85%
BX230602C000900002023-06-01 3:59PM EDT90.000.410.340.46+0.04+10.81%1,0217,12074.90%
BX230602C000910002023-06-01 3:59PM EDT91.000.300.210.30+0.06+25.00%1,2091,02176.76%
BX230602C000920002023-06-01 3:59PM EDT92.000.200.120.20+0.05+33.33%48647278.52%
BX230602C000930002023-06-01 3:59PM EDT93.000.120.070.12+0.02+20.00%1,02016779.69%
BX230602C000940002023-06-01 12:04PM EDT94.000.080.050.12+0.02+33.33%438187.50%
BX230602C000950002023-06-01 3:54PM EDT95.000.030.030.04+0.01+50.00%4161782.81%
BX230602C000960002023-06-01 1:14PM EDT96.000.030.010.03+0.01+50.00%1,6485584.38%
BX230602C000970002023-06-01 11:38AM EDT97.000.020.000.03+0.01+100.00%306889.06%
BX230602C000980002023-06-01 11:44AM EDT98.000.010.000.02-0.01-50.00%207090.63%
BX230602C000990002023-05-22 1:23PM EDT99.000.020.000.030.00-13103.13%
BX230602C001000002023-06-01 2:51PM EDT100.000.010.000.02-0.05-83.33%136104.69%
BX230602C001010002023-05-12 3:38PM EDT101.000.030.000.020.00-111112.50%
BX230602C001030002023-05-15 10:04AM EDT103.000.020.000.020.00-2123125.00%
BX230602C001050002023-05-02 3:15PM EDT105.000.090.000.010.00-28125.00%
BX230602C001100002023-05-15 10:06AM EDT110.000.010.000.010.00-216156.25%
BX230602C001250002023-05-15 11:47AM EDT125.000.020.000.010.00-22231.25%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX230602P000500002023-05-26 9:35AM EDT50.000.010.000.010.00-1015350.00%
BX230602P000550002023-06-01 9:30AM EDT55.000.020.000.01+0.01+100.00%312300.00%
BX230602P000600002023-05-16 3:50PM EDT60.000.050.000.010.00-3530243.75%
BX230602P000650002023-05-25 11:04AM EDT65.000.030.000.010.00-1321193.75%
BX230602P000670002023-05-26 9:33AM EDT67.000.010.000.010.00-38175.00%
BX230602P000680002023-05-23 10:13AM EDT68.000.020.000.010.00--3168.75%
BX230602P000690002023-05-31 12:12PM EDT69.000.010.000.010.00-1328156.25%
BX230602P000700002023-05-31 10:35AM EDT70.000.010.000.010.00-10237150.00%
BX230602P000710002023-05-30 9:30AM EDT71.000.010.000.010.00-324143.75%
BX230602P000720002023-05-31 2:25PM EDT72.000.010.000.01-0.01-50.00%2332131.25%
BX230602P000730002023-05-30 2:52PM EDT73.000.010.000.010.00-6193125.00%
BX230602P000740002023-05-26 12:08PM EDT74.000.040.000.010.00-2671115.63%
BX230602P000750002023-05-31 2:49PM EDT75.000.020.000.010.00-29294106.25%
BX230602P000760002023-05-31 1:47PM EDT76.000.010.000.03-0.01-50.00%10113110.94%
BX230602P000770002023-06-01 9:45AM EDT77.000.030.000.03-0.01-25.00%8382101.56%
BX230602P000780002023-06-01 3:26PM EDT78.000.010.010.03-0.12-92.31%4535496.09%
BX230602P000790002023-06-01 3:59PM EDT79.000.020.010.03-0.05-71.43%73767785.94%
BX230602P000800002023-06-01 2:38PM EDT80.000.030.020.05-0.05-62.50%2244483.59%
BX230602P000810002023-06-01 3:19PM EDT81.000.030.030.04-0.08-72.73%5020273.44%
BX230602P000820002023-06-01 3:40PM EDT82.000.020.030.08-0.16-88.89%12538668.36%
BX230602P000830002023-06-01 3:41PM EDT83.000.090.070.11-0.27-75.00%23044063.67%
BX230602P000840002023-06-01 3:45PM EDT84.000.160.150.21-0.42-72.41%1192,16262.11%
BX230602P000850002023-06-01 3:51PM EDT85.000.330.340.43-0.49-59.76%1351,48464.06%
BX230602P000860002023-06-01 3:51PM EDT86.000.680.630.73-0.81-54.36%14917164.26%
BX230602P000870002023-06-01 3:52PM EDT87.001.121.031.21-1.03-47.91%13913265.43%
BX230602P000880002023-06-01 3:35PM EDT88.001.791.621.82-0.77-30.08%204267.97%
BX230602P000890002023-06-01 3:52PM EDT89.002.472.312.55-1.93-43.86%45270.31%
BX230602P000900002023-06-01 3:52PM EDT90.003.243.153.35-3.68-53.18%156374.12%
BX230602P000910002023-05-31 9:48AM EDT91.006.603.954.30+0.65+10.92%101377.54%
BX230602P000920002023-06-01 10:48AM EDT92.005.104.805.25-3.30-39.29%1279.10%
BX230602P000930002023-06-01 9:43AM EDT93.008.555.606.25+1.90+28.57%6573.44%
BX230602P000940002023-05-31 10:30AM EDT94.0010.906.707.650.00-55120.12%
BX230602P000950002023-05-31 10:57AM EDT95.0011.657.658.450.00-60115.63%
BX230602P000960002023-05-22 1:14PM EDT96.0011.908.459.250.00-60151.56%
BX230602P000980002023-05-24 2:11PM EDT98.0015.7010.4011.400.00-10109.38%
BX230602P000990002023-05-23 9:53AM EDT99.0014.2011.7012.200.00--0134.38%
BX230602P001000002023-05-05 12:38PM EDT100.0015.3012.5513.30-2.20-12.57%10135.16%
BX230602P001040002023-06-01 10:48AM EDT104.0017.0516.5017.35-2.85-14.32%60166.41%
BX230602P001050002023-05-31 2:45PM EDT105.0018.8217.5518.200.00-10143.75%
BX230602P001200002023-05-31 1:20PM EDT120.0034.5032.3533.400.00-10231.25%