Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,88 +450,22 (+1,18%) Gold
2.308,60 -1,00 (-0,04%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
57.619,54 +2.595,50 (+4,72%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240816C00075000 | 2024-04-26 10:29AM EDT | 75.00 | 49.14 | 42.05 | 45.90 | 0.00 | - | 1 | 1 | 59.42% |
| BX240816C00090000 | 2024-04-23 3:22PM EDT | 90.00 | 35.64 | 28.25 | 30.50 | 0.00 | - | - | 18 | 52.21% |
| BX240816C00095000 | 2024-04-19 3:00PM EDT | 95.00 | 25.25 | 23.20 | 26.45 | 0.00 | - | 1 | 1 | 50.84% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 100.00 | 23.75 | 20.55 | 21.10 | 0.00 | - | - | 1 | 41.16% |
| BX240816C00105000 | 2024-04-25 12:02PM EDT | 105.00 | 19.47 | 16.30 | 17.80 | 0.00 | - | - | 13 | 42.09% |
| BX240816C00110000 | 2024-04-25 12:21PM EDT | 110.00 | 15.77 | 12.80 | 13.05 | 0.00 | - | 1 | 2 | 34.82% |
| BX240816C00115000 | 2024-04-24 10:49AM EDT | 115.00 | 13.20 | 9.45 | 9.70 | 0.00 | - | 1 | 41 | 32.64% |
| BX240816C00120000 | 2024-05-03 3:31PM EDT | 120.00 | 6.80 | 6.75 | 6.95 | -0.55 | -7.48% | 19 | 104 | 31.12% |
| BX240816C00125000 | 2024-05-03 3:12PM EDT | 125.00 | 4.80 | 4.65 | 4.80 | -0.30 | -5.88% | 15 | 458 | 30.06% |
| BX240816C00130000 | 2024-05-03 3:28PM EDT | 130.00 | 3.10 | 3.05 | 3.25 | -0.70 | -18.42% | 16 | 110 | 29.54% |
| BX240816C00135000 | 2024-05-03 9:51AM EDT | 135.00 | 3.10 | 2.00 | 2.09 | +0.76 | +32.48% | 1 | 213 | 28.93% |
| BX240816C00140000 | 2024-05-03 11:49AM EDT | 140.00 | 1.47 | 1.24 | 1.32 | -0.23 | -13.53% | 3 | 245 | 28.60% |
| BX240816C00145000 | 2024-05-03 11:44AM EDT | 145.00 | 0.95 | 0.75 | 0.81 | +0.06 | +6.74% | 2 | 312 | 28.36% |
| BX240816C00150000 | 2024-05-01 9:38AM EDT | 150.00 | 0.50 | 0.43 | 0.56 | 0.00 | - | 1 | 13 | 29.07% |
| BX240816C00155000 | 2024-04-25 1:16PM EDT | 155.00 | 0.58 | 0.26 | 0.34 | 0.00 | - | - | 46 | 28.98% |
| BX240816C00160000 | 2024-04-25 2:21PM EDT | 160.00 | 0.38 | 0.00 | 2.36 | 0.00 | - | 10 | 14 | 49.96% |
| BX240816C00165000 | 2024-05-01 9:38AM EDT | 165.00 | 0.22 | 0.00 | 0.36 | 0.00 | - | 1 | 203 | 34.47% |
| BX240816C00170000 | 2024-04-26 2:21PM EDT | 170.00 | 0.21 | 0.00 | 2.18 | 0.00 | - | 1 | 3 | 55.02% |
| BX240816C00180000 | 2024-04-26 2:21PM EDT | 180.00 | 0.16 | 0.00 | 1.16 | 0.00 | - | 1 | 1 | 51.98% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240816P00070000 | 2024-04-23 3:34PM EDT | 70.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 0 | 51.76% |
| BX240816P00075000 | 2024-04-23 3:33PM EDT | 75.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | - | 0 | 59.91% |
| BX240816P00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.32 | 0.00 | 2.27 | 0.00 | - | 1 | 41 | 53.35% |
| BX240816P00085000 | 2024-04-30 1:12PM EDT | 85.00 | 0.47 | 0.00 | 1.44 | 0.00 | - | 3 | 33 | 49.81% |
| BX240816P00090000 | 2024-05-02 10:57AM EDT | 90.00 | 0.80 | 0.58 | 0.78 | 0.00 | - | 1 | 5 | 36.45% |
| BX240816P00095000 | 2024-05-03 9:53AM EDT | 95.00 | 0.66 | 0.71 | 1.06 | -0.32 | -32.65% | 300 | 333 | 33.35% |
| BX240816P00100000 | 2024-05-03 12:18PM EDT | 100.00 | 1.59 | 1.59 | 2.08 | -0.20 | -11.17% | 1 | 184 | 34.55% |
| BX240816P00105000 | 2024-05-03 9:53AM EDT | 105.00 | 1.81 | 2.43 | 2.54 | -0.69 | -27.60% | 321 | 848 | 30.27% |
| BX240816P00110000 | 2024-05-03 1:12PM EDT | 110.00 | 3.67 | 3.70 | 3.80 | -0.08 | -2.13% | 6 | 679 | 28.87% |
| BX240816P00115000 | 2024-05-03 3:21PM EDT | 115.00 | 5.56 | 5.45 | 5.60 | +0.46 | +9.02% | 9 | 264 | 27.83% |
| BX240816P00120000 | 2024-05-03 2:18PM EDT | 120.00 | 7.50 | 7.75 | 7.90 | -0.10 | -1.32% | 4 | 726 | 26.64% |
| BX240816P00125000 | 2024-05-03 12:38PM EDT | 125.00 | 10.20 | 10.45 | 10.80 | +1.57 | +18.19% | 198 | 441 | 25.56% |
| BX240816P00130000 | 2024-05-03 12:38PM EDT | 130.00 | 14.60 | 13.25 | 14.40 | +3.13 | +27.29% | 290 | 72 | 25.15% |
| BX240816P00135000 | 2024-04-09 1:21PM EDT | 135.00 | 11.65 | 17.55 | 18.35 | 0.00 | - | 1 | 26 | 24.13% |
| BX240816P00145000 | 2024-04-15 2:04PM EDT | 145.00 | 25.75 | 25.15 | 28.50 | 0.00 | - | - | 1 | 33.07% |
