Deutsche Märkte geschlossen
DAX
17.994,93 +98,43 (+0,55%) Euro Stoxx 50
4.919,27 +28,66 (+0,59%) Dow Jones 30
38.637,77 +412,11 (+1,08%) Gold
2.301,60 -8,00 (-0,35%) EUR/USD
1,0783 +0,0056 (+0,52%) Bitcoin EUR
57.092,22 +2.009,09 (+3,65%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531C00105000 | 2024-04-16 2:07PM EDT | 105.00 | 18.05 | 14.05 | 16.30 | 0.00 | - | - | 1 | 53.16% |
| BX240531C00110000 | 2024-05-01 9:46AM EDT | 110.00 | 8.50 | 9.70 | 11.30 | 0.00 | - | 1 | 3 | 40.60% |
| BX240531C00112000 | 2024-04-17 3:03PM EDT | 112.00 | 13.01 | 8.85 | 9.70 | 0.00 | - | - | 1 | 39.19% |
| BX240531C00113000 | 2024-04-22 9:41AM EDT | 113.00 | 7.70 | 7.85 | 8.45 | 0.00 | - | - | 1 | 34.19% |
| BX240531C00114000 | 2024-05-01 1:53PM EDT | 114.00 | 6.70 | 5.85 | 7.60 | 0.00 | - | 3 | 5 | 32.79% |
| BX240531C00115000 | 2024-04-23 1:40PM EDT | 115.00 | 11.25 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 32.46% |
| BX240531C00116000 | 2024-04-19 10:18AM EDT | 116.00 | 7.00 | 5.90 | 6.35 | 0.00 | - | 1 | 21 | 33.08% |
| BX240531C00117000 | 2024-05-02 10:09AM EDT | 117.00 | 3.75 | 5.00 | 5.45 | 0.00 | - | 3 | 5 | 30.68% |
| BX240531C00118000 | 2024-04-23 1:40PM EDT | 118.00 | 8.92 | 4.65 | 4.80 | 0.00 | - | 1 | 8 | 30.01% |
| BX240531C00119000 | 2024-05-01 3:46PM EDT | 119.00 | 3.62 | 4.05 | 4.25 | 0.00 | - | 1 | 2 | 29.80% |
| BX240531C00120000 | 2024-05-03 11:09AM EDT | 120.00 | 3.65 | 3.50 | 3.75 | +0.10 | +2.82% | 8 | 139 | 29.68% |
| BX240531C00121000 | 2024-04-23 1:57PM EDT | 121.00 | 7.00 | 2.78 | 3.20 | 0.00 | - | 1 | 1 | 28.88% |
| BX240531C00122000 | 2024-05-03 10:00AM EDT | 122.00 | 3.66 | 2.56 | 2.75 | +1.02 | +38.64% | 20 | 48 | 28.52% |
| BX240531C00123000 | 2024-05-03 10:19AM EDT | 123.00 | 2.36 | 2.23 | 2.35 | +0.18 | +8.26% | 9 | 19 | 28.25% |
| BX240531C00124000 | 2024-05-02 1:56PM EDT | 124.00 | 1.69 | 1.79 | 2.05 | 0.00 | - | 2 | 9 | 28.44% |
| BX240531C00125000 | 2024-05-03 10:50AM EDT | 125.00 | 1.73 | 1.58 | 1.68 | +0.13 | +8.12% | 4 | 86 | 27.76% |
| BX240531C00126000 | 2024-05-03 10:49AM EDT | 126.00 | 1.47 | 0.82 | 2.95 | +0.04 | +2.80% | 3 | 34 | 40.67% |
| BX240531C00127000 | 2024-05-02 1:37PM EDT | 127.00 | 1.24 | 1.03 | 1.64 | +0.28 | +29.17% | 7 | 20 | 31.86% |
| BX240531C00128000 | 2024-05-01 2:39PM EDT | 128.00 | 1.00 | 0.91 | 1.06 | 0.00 | - | 21 | 35 | 28.27% |
| BX240531C00129000 | 2024-04-30 12:02PM EDT | 129.00 | 0.81 | 0.74 | 0.82 | 0.00 | - | 31 | 80 | 27.47% |
| BX240531C00130000 | 2024-05-02 3:55PM EDT | 130.00 | 0.66 | 0.60 | 1.28 | 0.00 | - | 1 | 188 | 34.35% |
| BX240531C00131000 | 2024-04-30 10:17AM EDT | 131.00 | 0.70 | 0.47 | 0.77 | 0.00 | - | 1 | 16 | 30.32% |
| BX240531C00132000 | 2024-05-01 3:42PM EDT | 132.00 | 0.36 | 0.37 | 0.46 | 0.00 | - | 12 | 130 | 27.52% |
| BX240531C00133000 | 2024-05-02 1:30PM EDT | 133.00 | 0.28 | 0.31 | 0.37 | 0.00 | - | 8 | 39 | 27.44% |
| BX240531C00134000 | 2024-04-22 2:16PM EDT | 134.00 | 0.97 | 0.23 | 0.69 | 0.00 | - | - | 1 | 34.03% |
| BX240531C00135000 | 2024-05-02 12:28PM EDT | 135.00 | 0.20 | 0.21 | 0.65 | 0.00 | - | 2 | 11 | 34.96% |
| BX240531C00136000 | 2024-05-02 10:02AM EDT | 136.00 | 0.14 | 0.08 | 0.24 | 0.00 | - | 1 | 7 | 28.71% |
| BX240531C00137000 | 2024-04-30 12:43PM EDT | 137.00 | 0.15 | 0.09 | 0.99 | 0.00 | - | 2 | 8 | 42.77% |
| BX240531C00138000 | 2024-04-29 12:03PM EDT | 138.00 | 0.24 | 0.05 | 1.04 | 0.00 | - | 21 | 66 | 44.97% |
| BX240531C00139000 | 2024-04-19 2:15PM EDT | 139.00 | 0.28 | 0.06 | 0.39 | 0.00 | - | 2 | 0 | 35.94% |
| BX240531C00140000 | 2024-04-26 10:39AM EDT | 140.00 | 0.26 | 0.04 | 0.21 | 0.00 | - | 1 | 2 | 32.72% |
| BX240531C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 2 | 1 | 59.11% |
| BX240531C00150000 | 2024-04-23 3:20PM EDT | 150.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 54.79% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240531P00090000 | 2024-04-22 12:21PM EDT | 90.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 0 | 78.17% |
| BX240531P00095000 | 2024-04-30 9:53AM EDT | 95.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 66.53% |
| BX240531P00100000 | 2024-05-01 3:32PM EDT | 100.00 | 0.15 | 0.01 | 0.58 | 0.00 | - | 10 | 13 | 46.63% |
| BX240531P00105000 | 2024-05-01 3:32PM EDT | 105.00 | 0.33 | 0.25 | 0.34 | 0.00 | - | 18 | 40 | 31.93% |
| BX240531P00109000 | 2024-05-02 1:30PM EDT | 109.00 | 0.74 | 0.49 | 0.64 | 0.00 | - | 8 | 21 | 29.44% |
| BX240531P00110000 | 2024-05-02 12:39PM EDT | 110.00 | 0.97 | 0.69 | 1.01 | 0.00 | - | 2 | 140 | 32.08% |
| BX240531P00111000 | 2024-05-02 11:32AM EDT | 111.00 | 1.22 | 0.82 | 0.96 | 0.00 | - | 10 | 159 | 29.22% |
| BX240531P00112000 | 2024-05-02 11:33AM EDT | 112.00 | 1.47 | 0.54 | 2.29 | 0.00 | - | 6 | 94 | 40.02% |
| BX240531P00113000 | 2024-05-02 3:54PM EDT | 113.00 | 1.41 | 1.04 | 1.45 | 0.00 | - | 9 | 66 | 29.54% |
| BX240531P00114000 | 2024-05-02 11:21AM EDT | 114.00 | 1.95 | 0.81 | 1.59 | 0.00 | - | 3 | 78 | 28.27% |
| BX240531P00115000 | 2024-05-01 12:02PM EDT | 115.00 | 1.00 | 1.59 | 1.74 | -1.55 | -60.78% | 1 | 91 | 26.91% |
| BX240531P00116000 | 2024-05-01 2:45PM EDT | 116.00 | 1.95 | 1.95 | 2.04 | 0.00 | - | 39 | 67 | 26.56% |
| BX240531P00117000 | 2024-05-02 10:24AM EDT | 117.00 | 3.35 | 2.27 | 2.33 | 0.00 | - | 1 | 10 | 25.86% |
| BX240531P00118000 | 2024-04-30 3:28PM EDT | 118.00 | 3.73 | 2.60 | 3.30 | 0.00 | - | 188 | 196 | 30.01% |
| BX240531P00119000 | 2024-05-02 3:35PM EDT | 119.00 | 3.50 | 3.00 | 3.15 | 0.00 | - | 10 | 42 | 25.32% |
| BX240531P00120000 | 2024-05-02 3:00PM EDT | 120.00 | 3.61 | 3.45 | 3.65 | 0.00 | - | 1 | 27 | 25.22% |
| BX240531P00122000 | 2024-05-01 9:39AM EDT | 122.00 | 6.92 | 3.80 | 4.70 | 0.00 | - | 2 | 24 | 24.32% |
| BX240531P00123000 | 2024-05-03 9:59AM EDT | 123.00 | 3.60 | 4.75 | 5.30 | -3.55 | -49.65% | 7 | 4 | 23.88% |
| BX240531P00124000 | 2024-05-03 9:59AM EDT | 124.00 | 4.90 | 5.55 | 6.00 | -1.12 | -18.60% | 3 | 14 | 23.89% |
| BX240531P00125000 | 2024-05-02 3:00PM EDT | 125.00 | 6.20 | 6.20 | 6.80 | -0.70 | -10.14% | 1 | 8 | 24.44% |
| BX240531P00128000 | 2024-04-25 9:51AM EDT | 128.00 | 9.37 | 8.10 | 9.85 | 0.00 | - | - | 5 | 31.20% |
| BX240531P00129000 | 2024-04-11 1:17PM EDT | 129.00 | 7.20 | 9.70 | 10.40 | 0.00 | - | - | 2 | 28.42% |
| BX240531P00130000 | 2024-04-18 1:51PM EDT | 130.00 | 11.80 | 9.40 | 10.95 | 0.00 | - | 1 | 41 | 24.32% |
| BX240531P00131000 | 2024-04-11 1:17PM EDT | 131.00 | 8.35 | 10.65 | 12.95 | 0.00 | - | - | 5 | 37.99% |
| BX240531P00132000 | 2024-04-15 1:34PM EDT | 132.00 | 13.25 | 12.05 | 14.25 | 0.00 | - | 2 | 5 | 42.90% |
| BX240531P00133000 | 2024-04-12 3:19PM EDT | 133.00 | 12.39 | 11.65 | 15.50 | 0.00 | - | - | 1 | 47.23% |
