Deutsche Märkte geschlossen

Blackstone Inc. (BX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,59+2,18 (+1,60%)
Börsenschluss: 04:00PM EDT
138,59 -0,00 (-0,00%)
Nachbörse: 07:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX240726C001000002024-06-11 10:15AM EDT100.0019.6525.5529.450.00--10.00%
BX240726C001100002024-07-12 10:27AM EDT110.0018.5827.1530.800.00--1110.94%
BX240726C001120002024-07-09 1:17PM EDT112.0010.6024.8028.800.00-1292.29%
BX240726C001130002024-07-15 10:32AM EDT113.0018.6023.6527.800.00-3182.42%
BX240726C001140002024-06-12 11:50AM EDT114.0013.2513.5017.500.00--290.00%
BX240726C001150002024-07-12 10:27AM EDT115.0014.5122.3024.400.00-114111.43%
BX240726C001160002024-07-09 9:50AM EDT116.006.3321.0024.800.00-15385.74%
BX240726C001170002024-07-12 2:57PM EDT117.0013.0520.3023.300.00--5276.17%
BX240726C001180002024-07-15 1:13PM EDT118.0014.1018.6022.700.00-11559.38%
BX240726C001190002024-07-02 11:37AM EDT119.005.9018.1021.800.00-11278.22%
BX240726C001200002024-07-19 2:31PM EDT120.0018.6516.8020.80+2.82+17.81%22766.70%
BX240726C001210002024-07-19 10:56AM EDT121.0018.3615.5519.30+1.01+5.82%1122111.87%
BX240726C001220002024-07-18 11:13AM EDT122.0019.7014.9018.80+3.55+21.98%13963.18%
BX240726C001230002024-07-17 2:38PM EDT123.0011.9814.3517.800.00-12269.43%
BX240726C001240002024-07-18 9:38AM EDT124.0017.9813.3516.35+7.48+71.24%36456.64%
BX240726C001250002024-07-19 3:44PM EDT125.0014.9312.2014.35+1.43+10.59%713870.75%
BX240726C001260002024-07-18 1:22PM EDT126.0013.0010.6014.600.00-113895.31%
BX240726C001270002024-07-18 9:30AM EDT127.005.969.6013.800.00-420394.41%
BX240726C001280002024-07-18 11:24AM EDT128.009.518.8012.850.00-76590.45%
BX240726C001290002024-07-18 9:35AM EDT129.005.227.8511.450.00-102678.10%
BX240726C001300002024-07-19 11:53AM EDT130.0011.236.9010.95+4.33+62.75%1620282.25%
BX240726C001310002024-07-19 3:39PM EDT131.008.607.259.30-0.24-2.71%63965.72%
BX240726C001320002024-07-18 1:09PM EDT132.006.956.708.300.00-52760.84%
BX240726C001330002024-07-18 12:44PM EDT133.005.105.507.000.00-143950.71%
BX240726C001340002024-07-19 11:58AM EDT134.007.004.906.30+3.30+89.19%313250.83%
BX240726C001350002024-07-19 2:56PM EDT135.004.894.004.90+1.64+50.46%6316539.16%
BX240726C001360002024-07-19 3:48PM EDT136.004.003.503.80+1.41+54.44%12722232.37%
BX240726C001370002024-07-19 12:15PM EDT137.004.652.883.95+2.60+126.83%1242343.85%
BX240726C001380002024-07-19 3:53PM EDT138.002.302.322.44+0.63+37.72%5616830.13%
BX240726C001390002024-07-19 2:32PM EDT139.001.901.801.91+0.73+62.39%23341229.71%
BX240726C001400002024-07-19 3:58PM EDT140.001.401.391.40+0.55+64.71%2,0171,30728.47%
BX240726C001410002024-07-19 3:52PM EDT141.001.000.971.11+0.35+53.85%56817229.35%
BX240726C001420002024-07-19 3:44PM EDT142.000.820.680.95+0.34+70.83%3597331.45%
BX240726C001430002024-07-19 3:44PM EDT143.000.610.310.82+0.33+117.86%31213933.47%
BX240726C001440002024-07-19 3:45PM EDT144.000.500.350.46+0.05+11.11%4332630.08%
BX240726C001450002024-07-19 3:29PM EDT145.000.250.230.31-0.07-21.87%1,11028329.69%
BX240726C001460002024-07-19 3:25PM EDT146.000.160.150.38-0.20-55.56%16134.77%
BX240726C001470002024-07-19 3:57PM EDT147.000.130.100.14-0.01-7.14%202629.59%
BX240726C001480002024-07-19 3:45PM EDT148.000.130.040.10+0.01+8.33%820130.08%
BX240726C001490002024-07-19 11:38AM EDT149.000.140.030.15-0.03-17.65%420035.25%
BX240726C001500002024-07-19 3:50PM EDT150.000.050.020.15-0.10-66.67%1132,05437.79%
BX240726C001550002024-07-18 10:12AM EDT155.000.070.000.520.00-14214255.57%
BX240726C001700002024-06-11 10:15AM EDT170.000.050.002.150.00--0121.92%
BX240726C001750002024-07-18 10:29AM EDT175.000.020.000.020.00-1165.63%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX240726P000700002024-06-07 2:21PM EDT70.000.200.000.010.00-55168.75%
BX240726P000850002024-07-12 3:29PM EDT85.000.010.000.010.00--1125.00%
BX240726P000900002024-07-12 3:29PM EDT90.000.010.000.010.00-11109.38%
BX240726P000950002024-07-18 9:49AM EDT95.000.010.000.020.00-811103.13%
BX240726P001000002024-07-18 9:58AM EDT100.000.010.000.010.00-12384.38%
BX240726P001050002024-07-19 10:25AM EDT105.000.010.000.020.00-620178.13%
BX240726P001090002024-07-15 2:51PM EDT109.000.010.001.36-0.09-90.00%202129.79%
BX240726P001100002024-07-15 2:51PM EDT110.000.080.010.12+0.02+33.33%1982.23%
BX240726P001110002024-07-17 3:40PM EDT111.000.060.010.040.00-114370.31%
BX240726P001120002024-07-16 3:49PM EDT112.000.140.011.270.00-212116.41%
BX240726P001130002024-07-17 12:21PM EDT113.000.400.000.760.00-356100.00%
BX240726P001140002024-07-15 3:19PM EDT114.000.050.010.14-0.05-50.00%24172.46%
BX240726P001150002024-07-16 3:49PM EDT115.000.160.000.970.00-212698.24%
BX240726P001160002024-07-16 10:21AM EDT116.000.110.001.270.00-448100.98%
BX240726P001170002024-07-15 11:02AM EDT117.000.110.000.200.00-13266.99%
BX240726P001180002024-07-16 10:08AM EDT118.000.220.001.290.00-2510393.75%
BX240726P001190002024-07-18 9:43AM EDT119.000.040.001.29-0.03-42.86%15190.04%
BX240726P001200002024-07-18 10:42AM EDT120.000.060.000.630.00-615872.56%
BX240726P001210002024-07-12 2:14PM EDT121.000.620.011.290.00-515982.62%
BX240726P001220002024-07-15 1:13PM EDT122.000.400.011.300.00-210279.05%
BX240726P001230002024-07-18 12:49PM EDT123.000.100.011.300.00-22875.29%
BX240726P001240002024-07-17 2:07PM EDT124.000.370.021.310.00-710771.78%
BX240726P001250002024-07-19 12:18PM EDT125.000.070.020.29-0.03-30.00%1029754.79%
BX240726P001260002024-07-19 3:22PM EDT126.000.040.020.26-0.04-50.00%223950.20%
BX240726P001270002024-07-19 3:47PM EDT127.000.070.030.21-0.11-61.11%54044.63%
BX240726P001280002024-07-18 2:33PM EDT128.000.190.070.600.00-1310654.69%
BX240726P001290002024-07-19 3:48PM EDT129.000.110.050.62-0.03-21.43%285851.42%
BX240726P001300002024-07-19 11:51AM EDT130.000.130.110.13-0.26-66.67%25713931.45%
BX240726P001310002024-07-19 3:59PM EDT131.000.170.170.24-0.13-43.33%2,42910632.91%
BX240726P001320002024-07-19 3:57PM EDT132.000.260.220.31-0.59-69.41%2735331.74%
BX240726P001330002024-07-19 2:59PM EDT133.000.270.320.56-0.59-68.60%5611234.28%
BX240726P001340002024-07-19 3:57PM EDT134.000.480.301.23-0.65-57.52%333642.75%
BX240726P001350002024-07-19 3:56PM EDT135.000.610.610.71-0.76-55.47%31715728.83%
BX240726P001360002024-07-19 3:23PM EDT136.000.620.861.05-1.22-66.30%605229.83%
BX240726P001370002024-07-19 3:59PM EDT137.001.231.171.44-1.11-47.44%2,57210730.40%
BX240726P001380002024-07-19 1:28PM EDT138.001.201.521.67-1.49-55.39%919327.59%
BX240726P001390002024-07-19 3:56PM EDT139.002.001.992.13-1.30-39.39%1407127.03%
BX240726P001400002024-07-19 3:30PM EDT140.002.642.572.70-0.36-12.00%306426.86%
BX240726P001410002024-07-19 2:45PM EDT141.003.253.203.35-1.20-26.97%144126.69%
BX240726P001420002024-07-19 3:57PM EDT142.003.943.055.10+0.79+25.08%313843.21%
BX240726P001440002024-07-19 12:28PM EDT144.005.104.656.20-3.30-39.29%8236.91%
BX240726P001450002024-07-18 11:41AM EDT145.005.285.957.10-3.08-36.84%1338.67%
BX240726P001490002024-07-18 10:38AM EDT149.009.558.7510.800.00-5144.24%