Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.664,33 +438,67 (+1,15%) Gold
2.303,70 -5,90 (-0,26%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.584,39 +2.651,00 (+4,83%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:31PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 14.40 | 8.95 | 9.90 | 0.00 | - | 2 | 0 | 50.05% |
| BX240510C00115000 | 2024-05-02 9:56AM EDT | 115.00 | 3.65 | 4.55 | 4.75 | 0.00 | - | 2 | 11 | 34.99% |
| BX240510C00116000 | 2024-05-02 10:21AM EDT | 116.00 | 2.69 | 3.40 | 3.95 | 0.00 | - | 2 | 17 | 33.30% |
| BX240510C00117000 | 2024-05-02 2:34PM EDT | 117.00 | 5.70 | 2.96 | 3.20 | +2.12 | +59.22% | 3 | 41 | 31.69% |
| BX240510C00118000 | 2024-05-03 12:08PM EDT | 118.00 | 2.51 | 2.41 | 2.51 | -0.19 | -7.04% | 3 | 409 | 30.10% |
| BX240510C00119000 | 2024-05-03 12:11PM EDT | 119.00 | 1.97 | 1.87 | 1.93 | -0.37 | -15.81% | 12 | 357 | 29.13% |
| BX240510C00120000 | 2024-05-03 12:11PM EDT | 120.00 | 1.48 | 1.40 | 1.45 | -0.05 | -3.27% | 164 | 193 | 28.47% |
| BX240510C00121000 | 2024-05-03 11:59AM EDT | 121.00 | 1.16 | 1.01 | 1.07 | -0.07 | -5.69% | 97 | 64 | 28.13% |
| BX240510C00122000 | 2024-05-03 11:59AM EDT | 122.00 | 0.82 | 0.69 | 0.75 | -0.08 | -8.89% | 91 | 83 | 27.52% |
| BX240510C00123000 | 2024-05-03 11:40AM EDT | 123.00 | 0.57 | 0.48 | 0.53 | -0.23 | -28.75% | 234 | 484 | 27.49% |
| BX240510C00124000 | 2024-05-03 12:06PM EDT | 124.00 | 0.35 | 0.19 | 0.35 | -0.17 | -32.69% | 129 | 119 | 27.10% |
| BX240510C00125000 | 2024-05-03 11:45AM EDT | 125.00 | 0.21 | 0.17 | 0.23 | -0.08 | -27.59% | 241 | 212 | 26.95% |
| BX240510C00126000 | 2024-05-03 11:18AM EDT | 126.00 | 0.22 | 0.10 | 0.15 | +0.01 | +4.76% | 11 | 53 | 26.95% |
| BX240510C00127000 | 2024-05-03 12:12PM EDT | 127.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 8 | 98 | 27.25% |
| BX240510C00128000 | 2024-05-03 10:32AM EDT | 128.00 | 0.16 | 0.01 | 0.08 | 0.00 | - | 13 | 38 | 28.52% |
| BX240510C00129000 | 2024-05-03 9:53AM EDT | 129.00 | 0.20 | 0.02 | 0.31 | +0.10 | +100.00% | 41 | 73 | 41.36% |
| BX240510C00130000 | 2024-04-29 3:54PM EDT | 130.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 22 | 170 | 56.74% |
| BX240510C00131000 | 2024-05-03 10:17AM EDT | 131.00 | 0.04 | 0.05 | 0.26 | -0.01 | -20.00% | 2 | 41 | 45.02% |
| BX240510C00132000 | 2024-05-03 10:12AM EDT | 132.00 | 0.06 | 0.01 | 1.29 | -0.10 | -62.50% | 11 | 336 | 60.35% |
| BX240510C00133000 | 2024-04-30 11:06AM EDT | 133.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 3 | 6 | 63.33% |
| BX240510C00134000 | 2024-04-26 12:53PM EDT | 134.00 | 0.14 | 0.02 | 1.28 | 0.00 | - | 2 | 9 | 66.21% |
| BX240510C00135000 | 2024-05-02 9:50AM EDT | 135.00 | 0.25 | 0.01 | 1.28 | 0.00 | - | 8 | 16 | 68.90% |
| BX240510C00136000 | 2024-04-23 12:42PM EDT | 136.00 | 0.26 | 0.02 | 0.75 | 0.00 | - | 1 | 22 | 62.99% |
| BX240510C00137000 | 2024-04-23 10:25AM EDT | 137.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 90 | 65.33% |
| BX240510C00138000 | 2024-04-18 2:12PM EDT | 138.00 | 0.14 | 0.01 | 0.95 | 0.00 | - | - | 3 | 71.58% |
| BX240510C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 0.70 | 0.01 | 0.95 | 0.00 | - | 1 | 17 | 76.66% |
| BX240510C00141000 | 2024-04-18 12:26PM EDT | 141.00 | 0.07 | 0.01 | 0.95 | 0.00 | - | 2 | 3 | 79.10% |
| BX240510C00142000 | 2024-04-17 3:25PM EDT | 142.00 | 0.29 | 0.01 | 1.15 | 0.00 | - | - | 3 | 85.25% |
| BX240510C00143000 | 2024-04-17 12:50PM EDT | 143.00 | 0.17 | 0.01 | 1.27 | 0.00 | - | 2 | 1 | 89.84% |
| BX240510C00144000 | 2024-04-12 12:31PM EDT | 144.00 | 0.27 | 0.01 | 2.14 | 0.00 | - | 102 | 120 | 105.71% |
| BX240510C00145000 | 2024-04-03 3:04PM EDT | 145.00 | 0.46 | 0.01 | 2.14 | 0.00 | - | 4 | 2 | 108.35% |
| BX240510C00150000 | 2024-04-01 3:42PM EDT | 150.00 | 0.60 | 0.00 | 1.27 | 0.00 | - | - | 1 | 106.20% |
| BX240510C00170000 | 2024-04-11 1:50PM EDT | 170.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 5 | 78.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 103.13% |
| BX240510P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 87.50% |
| BX240510P00100000 | 2024-04-25 2:47PM EDT | 100.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 20 | 116 | 63.09% |
| BX240510P00105000 | 2024-05-02 2:21PM EDT | 105.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 135 | 41.80% |
| BX240510P00106000 | 2024-05-03 11:51AM EDT | 106.00 | 0.07 | 0.02 | 0.10 | -0.07 | -50.00% | 2 | 1 | 42.58% |
| BX240510P00108000 | 2024-04-29 3:03PM EDT | 108.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | 5 | 7 | 35.94% |
| BX240510P00109000 | 2024-05-01 3:32PM EDT | 109.00 | 0.12 | 0.03 | 0.08 | 0.00 | - | 1 | 6 | 32.42% |
| BX240510P00110000 | 2024-05-02 10:42AM EDT | 110.00 | 0.34 | 0.04 | 1.22 | 0.00 | - | 19 | 759 | 62.74% |
| BX240510P00111000 | 2024-05-02 3:14PM EDT | 111.00 | 0.16 | 0.05 | 1.32 | 0.00 | - | 2 | 62 | 60.16% |
| BX240510P00112000 | 2024-05-03 10:56AM EDT | 112.00 | 0.18 | 0.11 | 0.66 | -0.06 | -25.00% | 16 | 189 | 41.90% |
| BX240510P00113000 | 2024-05-03 10:45AM EDT | 113.00 | 0.16 | 0.18 | 0.24 | -0.10 | -38.46% | 1 | 2,541 | 27.10% |
| BX240510P00114000 | 2024-05-03 11:28AM EDT | 114.00 | 0.28 | 0.27 | 0.34 | -0.27 | -49.09% | 124 | 1,633 | 26.27% |
| BX240510P00115000 | 2024-05-03 11:40AM EDT | 115.00 | 0.40 | 0.43 | 0.50 | -0.32 | -44.44% | 502 | 919 | 25.88% |
| BX240510P00116000 | 2024-05-03 12:11PM EDT | 116.00 | 0.62 | 0.63 | 0.71 | -0.34 | -35.42% | 269 | 354 | 25.34% |
| BX240510P00117000 | 2024-05-03 11:25AM EDT | 117.00 | 0.77 | 0.78 | 1.11 | -0.53 | -40.77% | 120 | 307 | 26.73% |
| BX240510P00118000 | 2024-05-03 12:11PM EDT | 118.00 | 1.25 | 1.27 | 1.33 | -0.27 | -17.76% | 58 | 146 | 24.10% |
| BX240510P00119000 | 2024-05-03 12:08PM EDT | 119.00 | 1.73 | 1.70 | 1.76 | -0.38 | -18.01% | 72 | 317 | 23.37% |
| BX240510P00120000 | 2024-05-03 12:11PM EDT | 120.00 | 2.17 | 2.22 | 2.31 | +0.05 | +2.36% | 184 | 197 | 22.95% |
| BX240510P00121000 | 2024-05-03 11:35AM EDT | 121.00 | 2.50 | 2.82 | 2.94 | -0.42 | -14.38% | 71 | 36 | 22.27% |
| BX240510P00122000 | 2024-05-03 12:01PM EDT | 122.00 | 3.35 | 3.40 | 3.60 | -1.04 | -23.69% | 10 | 62 | 20.26% |
| BX240510P00123000 | 2024-05-03 9:58AM EDT | 123.00 | 1.90 | 3.20 | 4.40 | -2.05 | -51.90% | 4 | 369 | 18.75% |
| BX240510P00124000 | 2024-05-03 9:56AM EDT | 124.00 | 4.50 | 4.60 | 5.50 | -2.07 | -31.51% | 8 | 37 | 24.85% |
| BX240510P00125000 | 2024-05-03 11:30AM EDT | 125.00 | 5.60 | 5.40 | 6.55 | -1.02 | -15.41% | 2 | 38 | 29.49% |
| BX240510P00126000 | 2024-05-01 9:41AM EDT | 126.00 | 10.15 | 6.65 | 7.60 | 0.00 | - | 1 | 52 | 34.03% |
| BX240510P00127000 | 2024-05-01 2:27PM EDT | 127.00 | 8.57 | 7.60 | 8.20 | 0.00 | - | 20 | 24 | 0.00% |
| BX240510P00128000 | 2024-04-08 10:41AM EDT | 128.00 | 4.60 | 8.45 | 9.90 | 0.00 | - | 5 | 5 | 48.19% |
| BX240510P00129000 | 2024-03-28 2:15PM EDT | 129.00 | 4.42 | 5.85 | 7.85 | 0.00 | - | 2 | 2 | 0.00% |
| BX240510P00130000 | 2024-05-03 10:36AM EDT | 130.00 | 9.79 | 10.25 | 11.10 | 0.00 | - | 4 | 2 | 0.00% |
| BX240510P00131000 | 2024-04-09 12:50PM EDT | 131.00 | 5.65 | 10.05 | 12.60 | 0.00 | - | 2 | 1 | 48.88% |
| BX240510P00132000 | 2024-04-03 3:47PM EDT | 132.00 | 8.80 | 11.90 | 13.75 | 0.00 | - | 6 | 0 | 56.49% |
| BX240510P00133000 | 2024-04-05 12:14PM EDT | 133.00 | 8.25 | 12.50 | 14.40 | 0.00 | - | 2 | 2 | 45.70% |
| BX240510P00134000 | 2024-04-30 2:46PM EDT | 134.00 | 15.55 | 13.45 | 15.60 | 0.00 | - | 24 | 0 | 57.03% |
| BX240510P00135000 | 2024-04-04 1:14PM EDT | 135.00 | 8.90 | 15.00 | 16.20 | 0.00 | - | 2 | 2 | 0.00% |
| BX240510P00136000 | 2024-04-04 3:07PM EDT | 136.00 | 11.75 | 15.25 | 17.55 | 0.00 | - | 1 | 1 | 60.16% |
| BX240510P00138000 | 2024-04-10 10:14AM EDT | 138.00 | 12.20 | 17.30 | 19.60 | 0.00 | - | - | 0 | 67.19% |
