Deutsche Märkte öffnen in 7 Stunden 45 Minuten

Blackstone Inc. (BX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
124,68+1,78 (+1,45%)
Börsenschluss: 04:00PM EDT
124,20 -0,48 (-0,38%)
Nachbörse: 07:08PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX240621C001200002024-06-20 3:43PM EDT2024-06-214.253.606.80+1.38+48.08%4493,27657.32%
BX240628C001200002024-06-20 9:48AM EDT2024-06-284.784.606.40+0.87+22.25%1113746.78%
BX240705C001200002024-06-20 12:53PM EDT2024-07-055.405.307.55-1.81-25.10%1747.53%
BX240712C001200002024-06-12 1:41PM EDT2024-07-127.406.358.100.00-102044.46%
BX240719C001200002024-06-20 1:52PM EDT2024-07-197.327.407.60+1.12+18.06%764535.10%
BX240726C001200002024-06-20 2:21PM EDT2024-07-267.907.708.20-0.30-3.66%61735.73%
BX240816C001200002024-06-20 3:45PM EDT2024-08-168.608.609.90+1.90+28.36%3543737.67%
BX240920C001200002024-06-20 3:36PM EDT2024-09-2010.2310.1011.50+1.18+13.04%856436.44%
BX241018C001200002024-06-20 2:31PM EDT2024-10-1811.7010.7512.40+1.10+10.38%1044435.23%
BX241115C001200002024-06-06 10:10AM EDT2024-11-1511.6011.7013.100.00-30338734.04%
BX241220C001200002024-06-20 11:39AM EDT2024-12-2013.5013.2514.75+0.50+3.85%49535.49%
BX250117C001200002024-06-20 3:41PM EDT2025-01-1714.6014.0015.10+1.05+7.75%143,28834.02%
BX250221C001200002024-06-17 11:04AM EDT2025-02-2113.6015.3516.250.00-1434.44%
BX250321C001200002024-06-18 1:55PM EDT2025-03-2115.2514.6517.400.00-213335.41%
BX250620C001200002024-06-20 11:14AM EDT2025-06-2018.2017.1019.40+2.23+13.96%142934.86%
BX251219C001200002024-06-18 10:30AM EDT2025-12-1921.0919.5522.800.00-114634.31%
BX260116C001200002024-06-20 11:50AM EDT2026-01-1622.2721.2024.40+1.07+5.05%530736.15%
BX261218C001200002024-06-20 9:30AM EDT2026-12-1824.4223.9527.70+1.13+4.85%11633.15%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX240621P001200002024-06-20 3:48PM EDT2024-06-210.060.030.09-0.23-79.31%535,48434.38%
BX240628P001200002024-06-20 2:40PM EDT2024-06-280.500.460.56-0.59-54.13%3920827.81%
BX240705P001200002024-06-20 3:23PM EDT2024-07-051.060.751.15-0.67-38.73%313128.49%
BX240712P001200002024-06-20 3:01PM EDT2024-07-121.461.201.68-0.64-30.48%94028.89%
BX240719P001200002024-06-20 2:37PM EDT2024-07-192.282.272.38-0.65-22.18%471,92130.91%
BX240726P001200002024-06-17 1:36PM EDT2024-07-263.702.462.820.00-411030.92%
BX240816P001200002024-06-20 3:09PM EDT2024-08-163.953.804.05-0.75-15.96%71,14131.42%
BX240920P001200002024-06-20 11:04AM EDT2024-09-205.305.005.25-0.55-9.40%391,13829.89%
BX241018P001200002024-06-20 2:23PM EDT2024-10-185.955.856.15-1.20-16.78%855529.51%
BX241115P001200002024-06-20 10:28AM EDT2024-11-157.607.108.40-1.30-14.61%195633.99%
BX241220P001200002024-06-20 11:08AM EDT2024-12-208.417.909.65-1.29-13.30%252934.27%
BX250117P001200002024-06-20 2:55PM EDT2025-01-178.508.508.80-1.01-10.62%523,18529.60%
BX250221P001200002024-06-20 11:08AM EDT2025-02-219.929.4511.15-2.68-21.27%2333.39%
BX250321P001200002024-06-05 12:38PM EDT2025-03-2111.939.9511.650.00-157732.85%
BX250620P001200002024-06-18 3:51PM EDT2025-06-2012.8511.7512.450.00-235,39930.15%
BX251219P001200002024-06-17 3:03PM EDT2025-12-1916.0013.6517.250.00-7452632.85%
BX260116P001200002024-06-14 11:16AM EDT2026-01-1616.4515.1016.25-0.95-5.46%361330.37%
BX261218P001200002024-05-31 3:32PM EDT2026-12-1821.7817.6521.250.00-8830.81%