Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.247,57 +2.787,73 (+5,03%)
Blackstone Inc. (BX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 9.40 | 7.05 | 10.55 | 0.00 | - | 5 | 3 | 52.15% |
| BX240524C00113000 | 2024-04-22 10:23AM EDT | 113.00 | 7.90 | 6.30 | 7.85 | 0.00 | - | - | 1 | 44.91% |
| BX240524C00117000 | 2024-04-19 1:09PM EDT | 117.00 | 5.55 | 1.96 | 5.00 | 0.00 | - | 7 | 7 | 39.92% |
| BX240524C00118000 | 2024-05-03 3:59PM EDT | 118.00 | 3.25 | 2.05 | 5.05 | -1.70 | -34.34% | 5 | 9 | 44.79% |
| BX240524C00119000 | 2024-05-03 2:20PM EDT | 119.00 | 3.20 | 2.67 | 3.70 | +0.12 | +3.90% | 3 | 11 | 36.91% |
| BX240524C00120000 | 2024-05-03 2:20PM EDT | 120.00 | 2.70 | 1.29 | 3.90 | -0.54 | -16.67% | 2 | 38 | 42.51% |
| BX240524C00121000 | 2024-05-02 11:41AM EDT | 121.00 | 2.12 | 0.48 | 2.35 | 0.00 | - | 8 | 61 | 32.01% |
| BX240524C00122000 | 2024-05-03 3:54PM EDT | 122.00 | 1.56 | 0.31 | 2.29 | -0.52 | -25.00% | 4 | 20 | 34.64% |
| BX240524C00123000 | 2024-05-03 3:11PM EDT | 123.00 | 1.41 | 0.35 | 1.61 | -0.32 | -18.50% | 4 | 56 | 30.97% |
| BX240524C00124000 | 2024-05-03 12:47PM EDT | 124.00 | 1.17 | 1.01 | 1.29 | -0.31 | -20.95% | 8 | 14 | 30.30% |
| BX240524C00125000 | 2024-05-03 11:59AM EDT | 125.00 | 1.18 | 0.18 | 2.86 | -0.24 | -16.90% | 13 | 137 | 49.00% |
| BX240524C00126000 | 2024-05-03 3:54PM EDT | 126.00 | 0.67 | 0.64 | 1.33 | -0.49 | -42.24% | 14 | 26 | 35.72% |
| BX240524C00127000 | 2024-04-29 10:10AM EDT | 127.00 | 1.28 | 0.49 | 1.11 | -0.62 | -32.63% | 21 | 36 | 35.43% |
| BX240524C00128000 | 2024-04-30 10:50AM EDT | 128.00 | 0.52 | 0.38 | 0.44 | -0.38 | -42.22% | 4 | 99 | 27.78% |
| BX240524C00129000 | 2024-05-03 10:55AM EDT | 129.00 | 0.57 | 0.29 | 0.34 | +0.07 | +14.00% | 1 | 81 | 27.69% |
| BX240524C00130000 | 2024-05-01 1:53PM EDT | 130.00 | 0.48 | 0.21 | 0.43 | 0.00 | - | 15 | 54 | 31.28% |
| BX240524C00131000 | 2024-04-26 2:29PM EDT | 131.00 | 0.89 | 0.14 | 1.34 | 0.00 | - | 1 | 18 | 47.05% |
| BX240524C00132000 | 2024-05-02 10:39AM EDT | 132.00 | 0.20 | 0.14 | 0.67 | 0.00 | - | 2 | 3 | 39.26% |
| BX240524C00133000 | 2024-04-29 3:21PM EDT | 133.00 | 0.35 | 0.06 | 0.83 | 0.00 | - | 1 | 2 | 43.75% |
| BX240524C00134000 | 2024-04-23 9:59AM EDT | 134.00 | 0.75 | 0.05 | 0.66 | 0.00 | - | 10 | 17 | 42.68% |
| BX240524C00135000 | 2024-05-01 11:18AM EDT | 135.00 | 0.19 | 0.04 | 1.26 | 0.00 | - | 5 | 70 | 54.00% |
| BX240524C00136000 | 2024-05-02 3:00PM EDT | 136.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 223 | 29.88% |
| BX240524C00137000 | 2024-04-26 11:42AM EDT | 137.00 | 0.25 | 0.07 | 0.23 | 0.00 | - | 3 | 17 | 37.50% |
| BX240524C00138000 | 2024-04-26 12:01PM EDT | 138.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 3 | 17 | 31.06% |
| BX240524C00139000 | 2024-05-02 12:46PM EDT | 139.00 | 0.05 | 0.00 | 1.54 | 0.00 | - | 1 | 4 | 53.22% |
| BX240524C00140000 | 2024-04-26 11:49AM EDT | 140.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 54.49% |
| BX240524C00141000 | 2024-04-19 1:48PM EDT | 141.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 2 | 38 | 52.49% |
| BX240524C00142000 | 2024-04-16 3:18PM EDT | 142.00 | 0.51 | 0.00 | 1.27 | 0.00 | - | - | 1 | 55.32% |
| BX240524C00143000 | 2024-04-24 11:26AM EDT | 143.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 56.86% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 145.00 | 0.15 | 0.00 | 1.47 | 0.00 | - | 1 | 18 | 62.01% |
| BX240524C00150000 | 2024-04-18 12:35PM EDT | 150.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | 3 | 5 | 57.03% |
| BX240524C00155000 | 2024-04-09 11:54AM EDT | 155.00 | 0.36 | 0.00 | 0.88 | 0.00 | - | - | 7 | 68.31% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00090000 | 2024-04-18 2:02PM EDT | 90.00 | 0.23 | 0.00 | 1.48 | 0.00 | - | 2 | 2 | 80.96% |
| BX240524P00095000 | 2024-05-01 10:31AM EDT | 95.00 | 0.17 | 0.01 | 0.34 | 0.00 | - | 1 | 7 | 56.74% |
| BX240524P00100000 | 2024-05-03 1:03PM EDT | 100.00 | 0.06 | 0.03 | 1.75 | -0.08 | -57.14% | 2 | 5 | 58.50% |
| BX240524P00105000 | 2024-05-03 11:52AM EDT | 105.00 | 0.14 | 0.15 | 0.39 | -0.26 | -65.00% | 2 | 111 | 35.94% |
| BX240524P00108000 | 2024-04-26 10:28AM EDT | 108.00 | 0.35 | 0.34 | 0.46 | 0.00 | - | 130 | 130 | 30.62% |
| BX240524P00109000 | 2024-05-03 9:59AM EDT | 109.00 | 0.21 | 0.45 | 0.56 | -0.40 | -65.57% | 53 | 56 | 30.03% |
| BX240524P00110000 | 2024-05-02 12:27PM EDT | 110.00 | 0.24 | 0.58 | 1.11 | -0.51 | -68.00% | 2 | 227 | 35.40% |
| BX240524P00111000 | 2024-05-02 10:52AM EDT | 111.00 | 1.17 | 0.74 | 1.52 | 0.00 | - | 1 | 25 | 37.48% |
| BX240524P00112000 | 2024-05-01 2:45PM EDT | 112.00 | 0.82 | 0.96 | 1.94 | 0.00 | - | 45 | 56 | 38.97% |
| BX240524P00113000 | 2024-05-01 11:30AM EDT | 113.00 | 1.67 | 1.16 | 1.91 | 0.00 | - | 3 | 34 | 35.38% |
| BX240524P00114000 | 2024-05-03 2:28PM EDT | 114.00 | 1.23 | 1.42 | 2.60 | -0.73 | -37.24% | 5 | 175 | 38.79% |
| BX240524P00115000 | 2024-05-03 3:43PM EDT | 115.00 | 1.69 | 1.64 | 2.10 | -0.06 | -3.43% | 115 | 26 | 30.40% |
| BX240524P00116000 | 2024-05-03 3:11PM EDT | 116.00 | 1.96 | 1.42 | 2.52 | -0.41 | -17.30% | 7 | 89 | 30.59% |
| BX240524P00117000 | 2024-05-03 3:12PM EDT | 117.00 | 2.34 | 2.37 | 2.74 | -0.86 | -26.88% | 18 | 8 | 28.57% |
| BX240524P00118000 | 2024-05-03 3:34PM EDT | 118.00 | 2.99 | 2.50 | 4.80 | +0.98 | +48.76% | 12 | 25 | 42.48% |
| BX240524P00119000 | 2024-05-01 9:35AM EDT | 119.00 | 4.34 | 1.50 | 4.15 | 0.00 | - | 2 | 100 | 31.96% |
| BX240524P00120000 | 2024-05-03 1:54PM EDT | 120.00 | 3.45 | 2.03 | 5.95 | -1.05 | -23.33% | 3 | 25 | 42.87% |
| BX240524P00121000 | 2024-04-29 3:15PM EDT | 121.00 | 3.70 | 4.35 | 6.35 | 0.00 | - | 132 | 128 | 41.07% |
| BX240524P00122000 | 2024-04-30 3:43PM EDT | 122.00 | 6.00 | 5.00 | 5.75 | 0.00 | - | 10 | 124 | 29.38% |
| BX240524P00123000 | 2024-05-03 11:38AM EDT | 123.00 | 4.94 | 4.50 | 7.95 | +1.04 | +26.67% | 4 | 7 | 43.87% |
| BX240524P00124000 | 2024-05-01 9:30AM EDT | 124.00 | 8.27 | 5.05 | 7.25 | 0.00 | - | 6 | 8 | 29.74% |
| BX240524P00125000 | 2024-05-02 3:03PM EDT | 125.00 | 6.43 | 5.50 | 8.95 | 0.00 | - | 1 | 4 | 39.81% |
| BX240524P00126000 | 2024-05-01 11:17AM EDT | 126.00 | 9.05 | 6.55 | 10.00 | 0.00 | - | 6 | 11 | 42.94% |
| BX240524P00127000 | 2024-04-11 1:56PM EDT | 127.00 | 5.55 | 7.20 | 10.90 | 0.00 | - | 31 | 31 | 44.41% |
| BX240524P00128000 | 2024-04-16 10:32AM EDT | 128.00 | 10.77 | 8.80 | 11.90 | 0.00 | - | 1 | 534 | 46.85% |
| BX240524P00129000 | 2024-04-25 9:56AM EDT | 129.00 | 11.27 | 9.75 | 13.40 | 0.00 | - | 1 | 7 | 54.71% |
| BX240524P00130000 | 2024-05-02 11:50AM EDT | 130.00 | 12.17 | 10.50 | 13.15 | 0.00 | - | 2 | 4 | 42.33% |
| BX240524P00131000 | 2024-05-02 11:52AM EDT | 131.00 | 12.88 | 11.65 | 14.70 | 0.00 | - | 3 | 7 | 51.42% |
| BX240524P00132000 | 2024-04-09 2:05PM EDT | 132.00 | 6.70 | 12.20 | 14.70 | 0.00 | - | 4 | 12 | 39.60% |
| BX240524P00134000 | 2024-04-25 9:56AM EDT | 134.00 | 15.61 | 14.30 | 17.30 | 0.00 | - | 1 | 27 | 52.49% |
| BX240524P00135000 | 2024-04-09 11:48AM EDT | 135.00 | 8.90 | 15.15 | 18.05 | 0.00 | - | - | 4 | 50.76% |
| BX240524P00136000 | 2024-04-09 2:05PM EDT | 136.00 | 9.05 | 16.45 | 19.80 | 0.00 | - | - | 2 | 63.11% |
