BX - Blackstone Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602C00050000 | 2023-06-01 3:01PM EDT | 50.00 | 37.76 | 36.70 | 37.55 | +2.01 | +5.62% | 5 | 6 | 630.47% |
| BX230602C00055000 | 2023-05-26 3:25PM EDT | 55.00 | 30.95 | 31.75 | 32.50 | 0.00 | - | 1 | 1 | 522.66% |
| BX230602C00065000 | 2023-06-01 10:12AM EDT | 65.00 | 20.45 | 21.75 | 22.45 | +1.35 | +7.07% | 1 | 2 | 347.66% |
| BX230602C00067000 | 2023-05-31 2:50PM EDT | 67.00 | 19.05 | 20.00 | 20.50 | 0.00 | - | 5 | 3 | 261.72% |
| BX230602C00069000 | 2023-05-31 12:29PM EDT | 69.00 | 16.15 | 17.80 | 18.45 | 0.00 | - | 14 | 15 | 288.67% |
| BX230602C00070000 | 2023-05-30 9:53AM EDT | 70.00 | 16.35 | 16.70 | 17.50 | 0.00 | - | 1 | 1 | 283.98% |
| BX230602C00071000 | 2023-05-31 12:47PM EDT | 71.00 | 14.40 | 15.60 | 16.65 | 0.00 | - | 1 | 2 | 293.36% |
| BX230602C00075000 | 2023-05-25 10:06AM EDT | 75.00 | 11.60 | 11.80 | 12.50 | +3.05 | +35.67% | 1 | 16 | 115.63% |
| BX230602C00076000 | 2023-05-25 12:57PM EDT | 76.00 | 7.05 | 10.85 | 11.50 | 0.00 | - | 4 | 10 | 125.00% |
| BX230602C00077000 | 2023-05-31 3:50PM EDT | 77.00 | 9.15 | 9.65 | 10.65 | 0.00 | - | 1 | 11 | 96.88% |
| BX230602C00078000 | 2023-05-30 11:21AM EDT | 78.00 | 7.77 | 8.85 | 9.50 | 0.00 | - | 1 | 21 | 103.91% |
| BX230602C00079000 | 2023-05-26 10:26AM EDT | 79.00 | 5.90 | 7.80 | 8.65 | 0.00 | - | 1 | 9 | 109.38% |
| BX230602C00080000 | 2023-06-01 3:28PM EDT | 80.00 | 7.55 | 6.85 | 7.45 | +3.35 | +79.76% | 11 | 90 | 70.31% |
| BX230602C00081000 | 2023-06-01 10:02AM EDT | 81.00 | 4.00 | 6.05 | 6.40 | +0.10 | +2.56% | 2 | 130 | 86.33% |
| BX230602C00082000 | 2023-06-01 2:53PM EDT | 82.00 | 5.70 | 5.05 | 5.50 | +1.80 | +46.15% | 360 | 471 | 83.01% |
| BX230602C00083000 | 2023-06-01 3:29PM EDT | 83.00 | 4.58 | 3.95 | 4.50 | +2.22 | +94.07% | 34 | 181 | 62.70% |
| BX230602C00084000 | 2023-06-01 3:23PM EDT | 84.00 | 4.04 | 3.15 | 3.60 | +1.46 | +56.59% | 70 | 458 | 67.58% |
| BX230602C00085000 | 2023-06-01 3:52PM EDT | 85.00 | 2.58 | 2.41 | 2.62 | +0.93 | +56.36% | 779 | 479 | 63.38% |
| BX230602C00086000 | 2023-06-01 3:52PM EDT | 86.00 | 1.82 | 1.75 | 1.91 | +0.61 | +50.41% | 910 | 377 | 64.84% |
| BX230602C00087000 | 2023-06-01 3:59PM EDT | 87.00 | 1.29 | 1.22 | 1.35 | +0.43 | +50.00% | 4,888 | 8,518 | 66.80% |
| BX230602C00088000 | 2023-06-01 3:59PM EDT | 88.00 | 0.82 | 0.81 | 0.97 | +0.18 | +28.13% | 1,449 | 3,782 | 69.73% |
| BX230602C00089000 | 2023-06-01 3:23PM EDT | 89.00 | 0.62 | 0.53 | 0.69 | +0.22 | +55.00% | 1,805 | 8,831 | 72.85% |
| BX230602C00090000 | 2023-06-01 3:59PM EDT | 90.00 | 0.41 | 0.34 | 0.46 | +0.04 | +10.81% | 1,021 | 7,120 | 74.90% |
| BX230602C00091000 | 2023-06-01 3:59PM EDT | 91.00 | 0.30 | 0.21 | 0.30 | +0.06 | +25.00% | 1,209 | 1,021 | 76.76% |
| BX230602C00092000 | 2023-06-01 3:59PM EDT | 92.00 | 0.20 | 0.12 | 0.20 | +0.05 | +33.33% | 486 | 472 | 78.52% |
| BX230602C00093000 | 2023-06-01 3:59PM EDT | 93.00 | 0.12 | 0.07 | 0.12 | +0.02 | +20.00% | 1,020 | 167 | 79.69% |
| BX230602C00094000 | 2023-06-01 12:04PM EDT | 94.00 | 0.08 | 0.05 | 0.12 | +0.02 | +33.33% | 4 | 381 | 87.50% |
| BX230602C00095000 | 2023-06-01 3:54PM EDT | 95.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 41 | 617 | 82.81% |
| BX230602C00096000 | 2023-06-01 1:14PM EDT | 96.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,648 | 55 | 84.38% |
| BX230602C00097000 | 2023-06-01 11:38AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 30 | 68 | 89.06% |
| BX230602C00098000 | 2023-06-01 11:44AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 70 | 90.63% |
| BX230602C00099000 | 2023-05-22 1:23PM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 103.13% |
| BX230602C00100000 | 2023-06-01 2:51PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 36 | 104.69% |
| BX230602C00101000 | 2023-05-12 3:38PM EDT | 101.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 112.50% |
| BX230602C00103000 | 2023-05-15 10:04AM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 23 | 125.00% |
| BX230602C00105000 | 2023-05-02 3:15PM EDT | 105.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 125.00% |
| BX230602C00110000 | 2023-05-15 10:06AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 156.25% |
| BX230602C00125000 | 2023-05-15 11:47AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 231.25% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602P00050000 | 2023-05-26 9:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 350.00% |
| BX230602P00055000 | 2023-06-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 12 | 300.00% |
| BX230602P00060000 | 2023-05-16 3:50PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 530 | 243.75% |
| BX230602P00065000 | 2023-05-25 11:04AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 321 | 193.75% |
| BX230602P00067000 | 2023-05-26 9:33AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 175.00% |
| BX230602P00068000 | 2023-05-23 10:13AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 168.75% |
| BX230602P00069000 | 2023-05-31 12:12PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 156.25% |
| BX230602P00070000 | 2023-05-31 10:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 237 | 150.00% |
| BX230602P00071000 | 2023-05-30 9:30AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 143.75% |
| BX230602P00072000 | 2023-05-31 2:25PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 332 | 131.25% |
| BX230602P00073000 | 2023-05-30 2:52PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 193 | 125.00% |
| BX230602P00074000 | 2023-05-26 12:08PM EDT | 74.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 26 | 71 | 115.63% |
| BX230602P00075000 | 2023-05-31 2:49PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 294 | 106.25% |
| BX230602P00076000 | 2023-05-31 1:47PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 113 | 110.94% |
| BX230602P00077000 | 2023-06-01 9:45AM EDT | 77.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 8 | 382 | 101.56% |
| BX230602P00078000 | 2023-06-01 3:26PM EDT | 78.00 | 0.01 | 0.01 | 0.03 | -0.12 | -92.31% | 45 | 354 | 96.09% |
| BX230602P00079000 | 2023-06-01 3:59PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 737 | 677 | 85.94% |
| BX230602P00080000 | 2023-06-01 2:38PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 22 | 444 | 83.59% |
| BX230602P00081000 | 2023-06-01 3:19PM EDT | 81.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 50 | 202 | 73.44% |
| BX230602P00082000 | 2023-06-01 3:40PM EDT | 82.00 | 0.02 | 0.03 | 0.08 | -0.16 | -88.89% | 125 | 386 | 68.36% |
| BX230602P00083000 | 2023-06-01 3:41PM EDT | 83.00 | 0.09 | 0.07 | 0.11 | -0.27 | -75.00% | 230 | 440 | 63.67% |
| BX230602P00084000 | 2023-06-01 3:45PM EDT | 84.00 | 0.16 | 0.15 | 0.21 | -0.42 | -72.41% | 119 | 2,162 | 62.11% |
| BX230602P00085000 | 2023-06-01 3:51PM EDT | 85.00 | 0.33 | 0.34 | 0.43 | -0.49 | -59.76% | 135 | 1,484 | 64.06% |
| BX230602P00086000 | 2023-06-01 3:51PM EDT | 86.00 | 0.68 | 0.63 | 0.73 | -0.81 | -54.36% | 149 | 171 | 64.26% |
| BX230602P00087000 | 2023-06-01 3:52PM EDT | 87.00 | 1.12 | 1.03 | 1.21 | -1.03 | -47.91% | 139 | 132 | 65.43% |
| BX230602P00088000 | 2023-06-01 3:35PM EDT | 88.00 | 1.79 | 1.62 | 1.82 | -0.77 | -30.08% | 20 | 42 | 67.97% |
| BX230602P00089000 | 2023-06-01 3:52PM EDT | 89.00 | 2.47 | 2.31 | 2.55 | -1.93 | -43.86% | 4 | 52 | 70.31% |
| BX230602P00090000 | 2023-06-01 3:52PM EDT | 90.00 | 3.24 | 3.15 | 3.35 | -3.68 | -53.18% | 15 | 63 | 74.12% |
| BX230602P00091000 | 2023-05-31 9:48AM EDT | 91.00 | 6.60 | 3.95 | 4.30 | +0.65 | +10.92% | 10 | 13 | 77.54% |
| BX230602P00092000 | 2023-06-01 10:48AM EDT | 92.00 | 5.10 | 4.80 | 5.25 | -3.30 | -39.29% | 1 | 2 | 79.10% |
| BX230602P00093000 | 2023-06-01 9:43AM EDT | 93.00 | 8.55 | 5.60 | 6.25 | +1.90 | +28.57% | 6 | 5 | 73.44% |
| BX230602P00094000 | 2023-05-31 10:30AM EDT | 94.00 | 10.90 | 6.70 | 7.65 | 0.00 | - | 5 | 5 | 120.12% |
| BX230602P00095000 | 2023-05-31 10:57AM EDT | 95.00 | 11.65 | 7.65 | 8.45 | 0.00 | - | 6 | 0 | 115.63% |
| BX230602P00096000 | 2023-05-22 1:14PM EDT | 96.00 | 11.90 | 8.45 | 9.25 | 0.00 | - | 6 | 0 | 151.56% |
| BX230602P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 15.70 | 10.40 | 11.40 | 0.00 | - | 1 | 0 | 109.38% |
| BX230602P00099000 | 2023-05-23 9:53AM EDT | 99.00 | 14.20 | 11.70 | 12.20 | 0.00 | - | - | 0 | 134.38% |
| BX230602P00100000 | 2023-05-05 12:38PM EDT | 100.00 | 15.30 | 12.55 | 13.30 | -2.20 | -12.57% | 1 | 0 | 135.16% |
| BX230602P00104000 | 2023-06-01 10:48AM EDT | 104.00 | 17.05 | 16.50 | 17.35 | -2.85 | -14.32% | 6 | 0 | 166.41% |
| BX230602P00105000 | 2023-05-31 2:45PM EDT | 105.00 | 18.82 | 17.55 | 18.20 | 0.00 | - | 1 | 0 | 143.75% |
| BX230602P00120000 | 2023-05-31 1:20PM EDT | 120.00 | 34.50 | 32.35 | 33.40 | 0.00 | - | 1 | 0 | 231.25% |
