Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.694,06 +468,40 (+1,23%) Gold
2.308,40 -1,20 (-0,05%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.443,47 +2.366,51 (+4,30%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00100000 | 2024-04-25 9:40AM EDT | 100.00 | 20.35 | 17.70 | 20.25 | 0.00 | - | - | 0 | 220.70% |
| BX240503C00103000 | 2024-04-25 9:48AM EDT | 103.00 | 17.40 | 15.15 | 17.35 | 0.00 | - | - | 0 | 218.75% |
| BX240503C00105000 | 2024-04-25 9:52AM EDT | 105.00 | 15.00 | 12.65 | 14.55 | 0.00 | - | - | 0 | 96.88% |
| BX240503C00114000 | 2024-04-19 2:07PM EDT | 114.00 | 5.60 | 2.94 | 4.90 | 0.00 | - | 1 | 0 | 70.70% |
| BX240503C00115000 | 2024-05-01 2:34PM EDT | 115.00 | 3.35 | 2.09 | 4.10 | 0.00 | - | 20 | 5 | 71.97% |
| BX240503C00116000 | 2024-05-02 10:00AM EDT | 116.00 | 1.86 | 1.30 | 2.95 | 0.00 | - | 11 | 307 | 51.27% |
| BX240503C00117000 | 2024-05-02 3:19PM EDT | 117.00 | 2.37 | 1.32 | 1.95 | 0.00 | - | 21 | 27 | 38.87% |
| BX240503C00118000 | 2024-05-03 2:39PM EDT | 118.00 | 0.67 | 0.53 | 0.83 | -0.88 | -56.77% | 82 | 529 | 19.53% |
| BX240503C00119000 | 2024-05-03 2:23PM EDT | 119.00 | 0.21 | 0.10 | 0.15 | -1.16 | -84.67% | 58 | 705 | 12.70% |
| BX240503C00120000 | 2024-05-03 2:39PM EDT | 120.00 | 0.03 | 0.01 | 0.04 | -0.62 | -95.38% | 142 | 575 | 16.41% |
| BX240503C00121000 | 2024-05-03 12:00PM EDT | 121.00 | 0.05 | 0.01 | 0.14 | -0.28 | -84.85% | 342 | 941 | 34.18% |
| BX240503C00122000 | 2024-05-03 12:01PM EDT | 122.00 | 0.02 | 0.00 | 0.06 | -0.15 | -88.24% | 38 | 629 | 35.35% |
| BX240503C00123000 | 2024-05-03 12:39PM EDT | 123.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 1,477 | 357 | 37.89% |
| BX240503C00124000 | 2024-05-03 11:18AM EDT | 124.00 | 0.06 | 0.08 | 0.12 | -0.04 | -40.00% | 344 | 623 | 56.25% |
| BX240503C00125000 | 2024-05-03 1:28PM EDT | 125.00 | 0.04 | 0.01 | 0.24 | +0.01 | +33.33% | 29 | 1,022 | 66.99% |
| BX240503C00126000 | 2024-05-03 2:40PM EDT | 126.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 48 | 781 | 57.42% |
| BX240503C00127000 | 2024-05-03 1:22PM EDT | 127.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 61 | 460 | 60.16% |
| BX240503C00128000 | 2024-05-03 1:41PM EDT | 128.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 99 | 543 | 98.63% |
| BX240503C00129000 | 2024-05-03 2:28PM EDT | 129.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 11 | 337 | 68.75% |
| BX240503C00130000 | 2024-05-03 1:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 491 | 65.63% |
| BX240503C00131000 | 2024-05-03 1:01PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 593 | 71.88% |
| BX240503C00132000 | 2024-04-29 10:39AM EDT | 132.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 113 | 176 | 75.00% |
| BX240503C00133000 | 2024-04-26 1:32PM EDT | 133.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 81.25% |
| BX240503C00134000 | 2024-04-24 10:22AM EDT | 134.00 | 0.11 | 0.01 | 0.01 | 0.00 | - | 1 | 36 | 90.63% |
| BX240503C00135000 | 2024-05-03 9:54AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 70 | 79 | 90.63% |
| BX240503C00136000 | 2024-05-03 9:56AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 235 | 100.00% |
| BX240503C00137000 | 2024-05-03 10:13AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 399 | 96.88% |
| BX240503C00138000 | 2024-05-03 10:53AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 14 | 103.13% |
| BX240503C00139000 | 2024-05-03 9:30AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 58 | 106.25% |
| BX240503C00140000 | 2024-05-03 9:40AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 103 | 112.50% |
| BX240503C00141000 | 2024-05-03 9:30AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 115.63% |
| BX240503C00142000 | 2024-05-03 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 118.75% |
| BX240503C00143000 | 2024-05-03 9:30AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 282 | 125.00% |
| BX240503C00144000 | 2024-05-03 1:41PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 128.13% |
| BX240503C00145000 | 2024-04-29 11:28AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 131.25% |
| BX240503C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 150.00% |
| BX240503C00180000 | 2024-04-10 9:49AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 256.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00070000 | 2024-04-15 3:19PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 325.00% |
| BX240503P00075000 | 2024-04-17 3:23PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 287.50% |
| BX240503P00080000 | 2024-05-02 1:33PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 250.00% |
| BX240503P00085000 | 2024-04-25 1:34PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 32 | 212.50% |
| BX240503P00090000 | 2024-05-01 9:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 262 | 181.25% |
| BX240503P00094000 | 2024-05-01 12:42PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 685 | 156.25% |
| BX240503P00095000 | 2024-05-01 3:11PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 41 | 150.00% |
| BX240503P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 143.75% |
| BX240503P00100000 | 2024-05-02 3:20PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 680 | 115.63% |
| BX240503P00101000 | 2024-04-23 11:41AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 240 | 109.38% |
| BX240503P00105000 | 2024-04-29 9:42AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 801 | 856 | 84.38% |
| BX240503P00108000 | 2024-05-03 10:23AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 4 | 68.75% |
| BX240503P00109000 | 2024-05-03 10:23AM EDT | 109.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 156 | 189 | 70.31% |
| BX240503P00110000 | 2024-05-03 9:51AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 385 | 338 | 56.25% |
| BX240503P00111000 | 2024-05-03 2:28PM EDT | 111.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 4 | 359 | 78.91% |
| BX240503P00112000 | 2024-05-03 12:29PM EDT | 112.00 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 35 | 846 | 51.56% |
| BX240503P00113000 | 2024-05-03 2:27PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 466 | 710 | 44.92% |
| BX240503P00114000 | 2024-05-03 11:07AM EDT | 114.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 6 | 419 | 40.63% |
| BX240503P00115000 | 2024-05-03 2:34PM EDT | 115.00 | 0.02 | 0.01 | 0.05 | -0.09 | -81.82% | 185 | 603 | 36.33% |
| BX240503P00116000 | 2024-05-03 2:07PM EDT | 116.00 | 0.08 | 0.01 | 0.07 | -0.12 | -60.00% | 171 | 2,599 | 30.27% |
| BX240503P00117000 | 2024-05-03 1:53PM EDT | 117.00 | 0.05 | 0.01 | 0.48 | -0.30 | -85.71% | 1,311 | 1,018 | 44.53% |
| BX240503P00118000 | 2024-05-03 1:37PM EDT | 118.00 | 0.06 | 0.07 | 0.14 | -0.58 | -90.62% | 150 | 555 | 14.55% |
| BX240503P00119000 | 2024-05-03 2:09PM EDT | 119.00 | 0.52 | 0.33 | 0.59 | -0.20 | -27.78% | 182 | 250 | 13.87% |
| BX240503P00120000 | 2024-05-03 2:38PM EDT | 120.00 | 1.39 | 1.25 | 1.86 | -0.76 | -35.35% | 69 | 409 | 40.04% |
| BX240503P00121000 | 2024-05-03 1:41PM EDT | 121.00 | 1.89 | 2.00 | 2.85 | -0.25 | -11.68% | 12 | 165 | 52.05% |
| BX240503P00122000 | 2024-05-03 1:18PM EDT | 122.00 | 2.70 | 3.00 | 3.85 | -0.55 | -16.92% | 6 | 177 | 63.48% |
| BX240503P00123000 | 2024-05-03 10:24AM EDT | 123.00 | 3.00 | 3.95 | 5.00 | -1.78 | -37.24% | 30 | 125 | 83.01% |
| BX240503P00124000 | 2024-05-03 10:27AM EDT | 124.00 | 4.00 | 4.85 | 6.50 | -1.20 | -23.08% | 1 | 84 | 71.68% |
| BX240503P00125000 | 2024-05-01 3:00PM EDT | 125.00 | 5.08 | 5.80 | 6.80 | 0.00 | - | 1 | 33 | 90.43% |
| BX240503P00126000 | 2024-04-30 10:52AM EDT | 126.00 | 6.48 | 6.65 | 8.90 | 0.00 | - | 4 | 1 | 97.66% |
| BX240503P00127000 | 2024-05-01 2:27PM EDT | 127.00 | 8.54 | 7.60 | 9.90 | 0.00 | - | 20 | 24 | 104.30% |
| BX240503P00128000 | 2024-05-02 11:51AM EDT | 128.00 | 7.95 | 8.45 | 9.80 | -2.01 | -20.18% | 5 | 11 | 117.19% |
| BX240503P00129000 | 2024-04-10 9:33AM EDT | 129.00 | 6.15 | 9.40 | 11.45 | 0.00 | - | 2 | 11 | 65.63% |
| BX240503P00130000 | 2024-05-03 10:36AM EDT | 130.00 | 9.62 | 10.55 | 12.25 | +1.07 | +12.51% | 6 | 7 | 168.07% |
| BX240503P00131000 | 2024-04-04 1:14PM EDT | 131.00 | 6.05 | 11.25 | 13.45 | 0.00 | - | 12 | 12 | 190.33% |
| BX240503P00132000 | 2024-04-25 1:29PM EDT | 132.00 | 10.55 | 11.90 | 13.95 | 0.00 | - | 11 | 6 | 163.18% |
| BX240503P00133000 | 2024-03-21 12:31PM EDT | 133.00 | 6.25 | 14.40 | 15.70 | 0.00 | - | - | 1 | 179.69% |
| BX240503P00135000 | 2024-03-21 1:01PM EDT | 135.00 | 7.37 | 15.00 | 19.50 | 0.00 | - | - | 1 | 211.72% |
| BX240503P00136000 | 2024-04-04 3:03PM EDT | 136.00 | 11.70 | 16.00 | 18.65 | 0.00 | - | 5 | 2 | 248.14% |
| BX240503P00144000 | 2024-05-01 3:47PM EDT | 144.00 | 26.05 | 24.40 | 26.10 | 0.00 | - | 7 | 2 | 266.99% |
