Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
37.979,96 -480,12 (-1,25%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.313,79 -1.976,19 (-3,17%) CMC Crypto 200
1.394,25 -29,85 (-2,10%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00040000 | 2023-05-22 11:18AM EDT | 40.00 | 44.37 | 49.00 | 50.20 | 0.00 | - | 2 | 4 | 0.00% |
| BX240621C00045000 | 2023-07-11 12:25PM EDT | 45.00 | 53.00 | 55.35 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BX240621C00050000 | 2024-02-01 3:13PM EDT | 50.00 | 74.05 | 77.65 | 79.40 | 0.00 | - | 20 | 3 | 215.09% |
| BX240621C00055000 | 2024-02-01 3:13PM EDT | 55.00 | 69.10 | 72.70 | 74.45 | 0.00 | - | 10 | 0 | 196.58% |
| BX240621C00060000 | 2024-03-01 4:57PM EDT | 60.00 | 68.54 | 70.50 | 73.20 | 0.00 | - | 9 | 50 | 218.53% |
| BX240621C00065000 | 2023-11-17 11:41AM EDT | 65.00 | 39.95 | 64.15 | 65.75 | 0.00 | - | 10 | 123 | 179.20% |
| BX240621C00070000 | 2024-04-01 12:37PM EDT | 70.00 | 61.55 | 52.30 | 55.20 | 0.00 | - | 2 | 128 | 103.03% |
| BX240621C00075000 | 2024-02-23 12:24PM EDT | 75.00 | 51.15 | 52.35 | 55.70 | 0.00 | - | 1 | 515 | 139.48% |
| BX240621C00080000 | 2024-03-21 9:33AM EDT | 80.00 | 51.00 | 36.10 | 40.75 | 0.00 | - | 1 | 391 | 0.00% |
| BX240621C00082500 | 2023-11-14 10:58AM EDT | 82.50 | 23.60 | 44.25 | 45.40 | 0.00 | - | 2 | 142 | 103.56% |
| BX240621C00085000 | 2024-03-28 1:58PM EDT | 85.00 | 46.71 | 38.60 | 39.30 | 0.00 | - | 15 | 294 | 58.06% |
| BX240621C00087500 | 2024-04-11 9:32AM EDT | 87.50 | 39.75 | 35.65 | 36.95 | 0.00 | - | 3 | 190 | 57.37% |
| BX240621C00090000 | 2024-04-23 3:22PM EDT | 90.00 | 34.90 | 32.70 | 34.45 | 0.00 | - | 18 | 258 | 53.56% |
| BX240621C00092500 | 2024-04-19 10:37AM EDT | 92.50 | 26.75 | 31.20 | 31.90 | 0.00 | - | 1 | 413 | 48.93% |
| BX240621C00095000 | 2024-04-23 1:11PM EDT | 95.00 | 30.00 | 27.85 | 29.50 | 0.00 | - | 1 | 350 | 46.92% |
| BX240621C00097500 | 2024-04-22 12:29PM EDT | 97.50 | 23.60 | 25.60 | 27.15 | 0.00 | - | 1 | 341 | 45.41% |
| BX240621C00100000 | 2024-04-24 10:08AM EDT | 100.00 | 23.40 | 24.10 | 24.50 | -2.10 | -8.24% | 11 | 580 | 39.65% |
| BX240621C00105000 | 2024-04-24 10:49AM EDT | 105.00 | 19.63 | 19.15 | 19.90 | -0.87 | -4.24% | 5 | 933 | 37.01% |
| BX240621C00110000 | 2024-04-24 11:11AM EDT | 110.00 | 15.20 | 15.10 | 15.40 | +1.06 | +7.50% | 2 | 1,826 | 33.57% |
| BX240621C00115000 | 2024-04-24 1:04PM EDT | 115.00 | 10.75 | 11.00 | 11.40 | -0.90 | -7.73% | 4 | 1,873 | 31.73% |
| BX240621C00120000 | 2024-04-24 3:01PM EDT | 120.00 | 7.72 | 6.85 | 7.95 | -0.83 | -9.71% | 78 | 3,103 | 30.29% |
| BX240621C00125000 | 2024-04-24 1:26PM EDT | 125.00 | 5.10 | 5.00 | 5.15 | -0.35 | -6.42% | 166 | 4,522 | 29.03% |
| BX240621C00130000 | 2024-04-24 3:45PM EDT | 130.00 | 3.05 | 3.00 | 3.15 | -0.30 | -8.96% | 40 | 7,439 | 28.42% |
| BX240621C00135000 | 2024-04-24 3:48PM EDT | 135.00 | 1.75 | 1.67 | 1.78 | -0.19 | -9.79% | 50 | 5,478 | 27.84% |
| BX240621C00140000 | 2024-04-24 1:03PM EDT | 140.00 | 0.91 | 0.76 | 0.95 | -0.15 | -14.15% | 7 | 5,227 | 27.54% |
| BX240621C00145000 | 2024-04-24 3:41PM EDT | 145.00 | 0.48 | 0.44 | 0.49 | -0.18 | -27.27% | 28 | 2,619 | 27.52% |
| BX240621C00150000 | 2024-04-24 3:44PM EDT | 150.00 | 0.13 | 0.13 | 0.56 | -0.21 | -61.76% | 4 | 5,504 | 32.81% |
| BX240621C00155000 | 2024-04-24 1:54PM EDT | 155.00 | 0.12 | 0.06 | 0.55 | -0.08 | -40.00% | 2 | 717 | 36.79% |
| BX240621C00160000 | 2024-04-24 1:53PM EDT | 160.00 | 0.16 | 0.05 | 0.52 | +0.08 | +100.00% | 2 | 754 | 40.19% |
| BX240621C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 4 | 247 | 53.96% |
| BX240621C00170000 | 2024-04-19 2:16PM EDT | 170.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 52 | 114 | 46.92% |
| BX240621C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 2 | 34 | 52.73% |
| BX240621C00180000 | 2024-03-21 10:37AM EDT | 180.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 2 | 18 | 55.91% |
| BX240621C00185000 | 2024-03-21 10:38AM EDT | 185.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 14 | 59.03% |
| BX240621C00190000 | 2024-03-21 10:40AM EDT | 190.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 56.45% |
| BX240621C00195000 | 2024-02-16 11:18AM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 102 | 53.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00040000 | 2024-04-19 9:47AM EDT | 40.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 590 | 111.72% |
| BX240621P00045000 | 2024-04-19 9:46AM EDT | 45.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 1 | 421 | 117.38% |
| BX240621P00050000 | 2024-04-18 9:58AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,892 | 79.69% |
| BX240621P00055000 | 2024-03-13 12:48PM EDT | 55.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 10 | 452 | 82.42% |
| BX240621P00060000 | 2024-04-12 3:05PM EDT | 60.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 1,990 | 106.54% |
| BX240621P00065000 | 2024-03-18 11:49AM EDT | 65.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 1 | 676 | 98.54% |
| BX240621P00070000 | 2024-04-23 11:12AM EDT | 70.00 | 0.09 | 0.05 | 0.55 | 0.00 | - | 1 | 1,375 | 75.00% |
| BX240621P00075000 | 2024-04-22 2:05PM EDT | 75.00 | 0.09 | 0.03 | 1.34 | 0.00 | - | 1 | 918 | 78.32% |
| BX240621P00080000 | 2024-04-24 12:11PM EDT | 80.00 | 0.14 | 0.04 | 0.40 | +0.05 | +55.56% | 12 | 2,521 | 56.35% |
| BX240621P00082500 | 2024-04-22 12:28PM EDT | 82.50 | 0.15 | 0.04 | 1.38 | 0.00 | - | 2 | 535 | 66.16% |
| BX240621P00085000 | 2024-04-22 1:53PM EDT | 85.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 5 | 1,232 | 62.40% |
| BX240621P00087500 | 2024-04-23 3:22PM EDT | 87.50 | 0.20 | 0.06 | 1.42 | +0.04 | +25.00% | 1 | 443 | 58.72% |
| BX240621P00090000 | 2024-04-24 3:33PM EDT | 90.00 | 0.18 | 0.08 | 0.21 | -0.06 | -25.00% | 4 | 7,517 | 42.58% |
| BX240621P00092500 | 2024-04-24 1:53PM EDT | 92.50 | 0.32 | 0.10 | 0.40 | +0.01 | +3.23% | 2 | 1,575 | 44.53% |
| BX240621P00095000 | 2024-04-24 1:56PM EDT | 95.00 | 0.30 | 0.13 | 0.74 | 0.00 | - | 2 | 4,354 | 47.27% |
| BX240621P00097500 | 2024-04-24 1:57PM EDT | 97.50 | 0.36 | 0.33 | 0.53 | -0.41 | -53.25% | 2 | 2,823 | 40.23% |
| BX240621P00100000 | 2024-04-24 12:57PM EDT | 100.00 | 0.54 | 0.39 | 0.48 | +0.11 | +25.58% | 20 | 41,148 | 35.99% |
| BX240621P00105000 | 2024-04-24 3:12PM EDT | 105.00 | 0.82 | 0.74 | 0.80 | +0.10 | +13.89% | 6 | 5,422 | 33.52% |
| BX240621P00110000 | 2024-04-24 2:31PM EDT | 110.00 | 1.40 | 1.33 | 1.38 | +0.06 | +4.48% | 10 | 14,499 | 31.63% |
| BX240621P00115000 | 2024-04-24 2:31PM EDT | 115.00 | 2.45 | 2.30 | 2.46 | +0.11 | +4.70% | 20 | 23,642 | 30.74% |
| BX240621P00120000 | 2024-04-24 1:37PM EDT | 120.00 | 3.90 | 3.80 | 3.95 | +0.20 | +5.41% | 240 | 3,439 | 29.11% |
| BX240621P00125000 | 2024-04-24 10:09AM EDT | 125.00 | 5.85 | 6.05 | 6.20 | +0.05 | +0.86% | 75 | 3,402 | 28.17% |
| BX240621P00130000 | 2024-04-23 3:59PM EDT | 130.00 | 9.00 | 9.00 | 9.90 | 0.00 | - | 181 | 2,671 | 31.30% |
| BX240621P00135000 | 2024-04-22 9:42AM EDT | 135.00 | 17.90 | 12.30 | 13.50 | 0.00 | - | 39 | 896 | 31.07% |
| BX240621P00140000 | 2024-04-19 10:43AM EDT | 140.00 | 21.76 | 16.20 | 17.40 | 0.00 | - | 1 | 1,621 | 29.54% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 145.00 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240621P00150000 | 2024-04-16 9:30AM EDT | 150.00 | 29.90 | 26.05 | 28.05 | 0.00 | - | 1 | 55 | 45.51% |
| BX240621P00155000 | 2022-12-27 3:58PM EDT | 155.00 | 81.45 | 61.30 | 62.95 | 0.00 | - | 80 | 11 | 208.81% |
| BX240621P00160000 | 2023-12-21 3:39PM EDT | 160.00 | 32.79 | 40.05 | 43.30 | 0.00 | - | 2 | 1 | 80.92% |
