Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.657,38 -1.280,98 (-2,14%)
Blackstone Inc. (BX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719C00090000 | 2024-02-01 3:55PM EDT | 90.00 | 35.82 | 38.80 | 40.25 | 0.00 | - | - | 1 | 95.13% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 35.16 | 23.25 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| BX240719C00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.80 | 23.65 | 25.30 | 0.00 | - | - | 1 | 49.17% |
| BX240719C00105000 | 2024-04-12 1:37PM EDT | 105.00 | 21.27 | 19.85 | 20.50 | 0.00 | - | 5 | 14 | 42.59% |
| BX240719C00110000 | 2024-04-23 12:32PM EDT | 110.00 | 17.50 | 14.30 | 16.15 | 0.00 | - | 1 | 35 | 38.21% |
| BX240719C00115000 | 2024-04-22 2:23PM EDT | 115.00 | 12.15 | 10.20 | 12.45 | 0.00 | - | 56 | 126 | 35.97% |
| BX240719C00120000 | 2024-04-26 1:45PM EDT | 120.00 | 8.69 | 8.80 | 9.05 | -0.38 | -4.19% | 3 | 218 | 33.39% |
| BX240719C00125000 | 2024-04-26 10:21AM EDT | 125.00 | 6.50 | 6.10 | 6.25 | +0.10 | +1.56% | 2 | 1,044 | 31.43% |
| BX240719C00130000 | 2024-04-26 2:59PM EDT | 130.00 | 4.10 | 4.05 | 4.20 | -0.15 | -3.53% | 7 | 900 | 30.46% |
| BX240719C00135000 | 2024-04-26 2:47PM EDT | 135.00 | 2.57 | 2.37 | 2.72 | -0.11 | -4.10% | 4 | 713 | 29.83% |
| BX240719C00140000 | 2024-04-26 3:53PM EDT | 140.00 | 1.69 | 1.56 | 1.69 | +0.16 | +10.46% | 61 | 2,122 | 29.36% |
| BX240719C00145000 | 2024-04-25 9:37AM EDT | 145.00 | 0.88 | 0.91 | 1.72 | 0.00 | - | 10 | 1,656 | 34.18% |
| BX240719C00150000 | 2024-04-23 2:10PM EDT | 150.00 | 0.90 | 0.48 | 1.10 | 0.00 | - | 5 | 575 | 33.72% |
| BX240719C00155000 | 2024-04-26 3:50PM EDT | 155.00 | 0.30 | 0.15 | 0.40 | -0.02 | -6.25% | 10 | 204 | 29.66% |
| BX240719C00160000 | 2024-04-26 12:20PM EDT | 160.00 | 0.21 | 0.00 | 0.29 | -0.05 | -19.23% | 2 | 704 | 30.81% |
| BX240719C00165000 | 2024-04-22 9:30AM EDT | 165.00 | 2.44 | 0.00 | 2.20 | 0.00 | - | 10 | 53 | 53.47% |
| BX240719C00170000 | 2024-04-17 12:20PM EDT | 170.00 | 0.23 | 0.00 | 2.17 | 0.00 | - | 2 | 115 | 56.73% |
| BX240719C00175000 | 2024-04-16 3:28PM EDT | 175.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 50.22% |
| BX240719C00180000 | 2024-04-22 9:30AM EDT | 180.00 | 2.37 | 0.00 | 2.14 | 0.00 | - | 10 | 12 | 53.05% |
| BX240719C00185000 | 2024-04-04 10:47AM EDT | 185.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 55.74% |
| BX240719C00190000 | 2024-03-11 1:41PM EDT | 190.00 | 0.19 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 58.62% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240719P00060000 | 2024-04-09 3:53PM EDT | 60.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1,069 | 1,070 | 97.07% |
| BX240719P00065000 | 2024-03-07 4:17PM EDT | 65.00 | 0.15 | 0.00 | 1.02 | 0.00 | - | 2 | 4 | 75.29% |
| BX240719P00070000 | 2024-04-08 9:30AM EDT | 70.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 79.05% |
| BX240719P00075000 | 2024-03-15 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 54.74% |
| BX240719P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.13 | 0.12 | 2.21 | 0.00 | - | 2 | 11 | 64.40% |
| BX240719P00085000 | 2024-04-25 12:45PM EDT | 85.00 | 0.31 | 0.05 | 0.49 | 0.00 | - | 2 | 100 | 46.68% |
| BX240719P00090000 | 2024-04-24 1:58PM EDT | 90.00 | 0.36 | 0.05 | 2.40 | 0.00 | - | 2 | 4,114 | 50.54% |
| BX240719P00095000 | 2024-04-26 10:12AM EDT | 95.00 | 0.57 | 0.46 | 0.57 | +0.03 | +5.56% | 2 | 136 | 35.84% |
| BX240719P00100000 | 2024-04-26 10:12AM EDT | 100.00 | 0.83 | 0.80 | 0.90 | -0.02 | -2.35% | 2 | 76 | 33.77% |
| BX240719P00105000 | 2024-04-25 3:39PM EDT | 105.00 | 1.25 | 1.34 | 1.86 | 0.00 | - | 1 | 2,040 | 35.10% |
| BX240719P00110000 | 2024-04-26 2:36PM EDT | 110.00 | 2.23 | 2.15 | 2.48 | -0.06 | -2.62% | 40 | 1,848 | 31.67% |
| BX240719P00115000 | 2024-04-26 10:46AM EDT | 115.00 | 3.33 | 3.30 | 3.50 | -0.08 | -2.35% | 42 | 2,284 | 28.98% |
| BX240719P00120000 | 2024-04-26 1:43PM EDT | 120.00 | 5.10 | 5.00 | 5.15 | 0.00 | - | 27 | 803 | 27.25% |
| BX240719P00125000 | 2024-04-26 2:44PM EDT | 125.00 | 7.40 | 7.35 | 7.45 | -0.71 | -8.75% | 180 | 1,216 | 25.84% |
| BX240719P00130000 | 2024-04-25 12:52PM EDT | 130.00 | 11.15 | 10.15 | 10.50 | 0.00 | - | 265 | 416 | 24.92% |
| BX240719P00135000 | 2024-04-22 9:42AM EDT | 135.00 | 18.30 | 12.50 | 14.25 | 0.00 | - | 27 | 116 | 24.57% |
| BX240719P00140000 | 2024-04-12 12:38PM EDT | 140.00 | 19.11 | 17.80 | 18.30 | 0.00 | - | 25 | 116 | 23.01% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 145.00 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240719P00150000 | 2024-02-20 10:30AM EDT | 150.00 | 24.35 | 20.10 | 21.00 | 0.00 | - | 10 | 30 | 0.00% |
