Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.533,73 +293,75 (+0,77%) Gold
2.342,70 -3,70 (-0,16%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.434,04 +215,41 (+0,35%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:22PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117C00040000 | 2024-02-02 11:51AM EDT | 40.00 | 83.33 | 86.00 | 90.65 | 0.00 | - | 2 | 10 | 103.61% |
| BX250117C00045000 | 2024-02-01 3:12PM EDT | 45.00 | 79.50 | 81.00 | 86.00 | 0.00 | - | 30 | 0 | 95.53% |
| BX250117C00050000 | 2024-04-09 3:54PM EDT | 50.00 | 81.50 | 73.50 | 76.70 | 0.00 | - | 2 | 104 | 68.63% |
| BX250117C00055000 | 2024-04-12 3:46PM EDT | 55.00 | 68.40 | 68.70 | 71.70 | 0.00 | - | 5 | 42 | 62.26% |
| BX250117C00060000 | 2024-03-22 2:41PM EDT | 60.00 | 69.35 | 56.70 | 60.85 | 0.00 | - | 13 | 163 | 0.00% |
| BX250117C00065000 | 2024-02-16 11:15AM EDT | 65.00 | 65.57 | 58.50 | 63.35 | 0.00 | - | 5 | 126 | 64.43% |
| BX250117C00070000 | 2024-04-02 11:03AM EDT | 70.00 | 57.55 | 54.05 | 57.35 | 0.00 | - | 1 | 91 | 51.65% |
| BX250117C00075000 | 2024-04-17 11:42AM EDT | 75.00 | 49.00 | 50.05 | 52.75 | 0.00 | - | 1 | 2,170 | 49.30% |
| BX250117C00080000 | 2024-04-19 9:43AM EDT | 80.00 | 43.03 | 46.70 | 48.85 | 0.00 | - | 1 | 285 | 50.40% |
| BX250117C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 37.60 | 42.20 | 43.10 | 0.00 | - | 4 | 578 | 41.57% |
| BX250117C00090000 | 2024-04-18 3:12PM EDT | 90.00 | 34.20 | 38.10 | 38.95 | 0.00 | - | 5 | 330 | 40.86% |
| BX250117C00095000 | 2024-04-18 2:22PM EDT | 95.00 | 30.10 | 34.00 | 34.95 | 0.00 | - | 27 | 703 | 40.03% |
| BX250117C00097500 | 2024-04-22 3:08PM EDT | 97.50 | 29.70 | 32.15 | 32.50 | 0.00 | - | 2 | 246 | 37.77% |
| BX250117C00100000 | 2024-04-18 2:56PM EDT | 100.00 | 26.30 | 30.15 | 30.65 | 0.00 | - | 28 | 1,531 | 37.58% |
| BX250117C00105000 | 2024-04-10 1:54PM EDT | 105.00 | 28.52 | 26.50 | 27.35 | 0.00 | - | 1 | 1,009 | 37.87% |
| BX250117C00110000 | 2024-04-18 12:19PM EDT | 110.00 | 20.47 | 23.00 | 23.95 | 0.00 | - | 49 | 3,087 | 37.09% |
| BX250117C00115000 | 2024-04-23 1:14PM EDT | 115.00 | 18.99 | 19.80 | 21.35 | +2.99 | +18.69% | 7 | 1,159 | 37.77% |
| BX250117C00120000 | 2024-04-23 2:02PM EDT | 120.00 | 16.90 | 16.80 | 17.15 | +2.65 | +18.60% | 2 | 3,163 | 33.84% |
| BX250117C00125000 | 2024-04-22 3:58PM EDT | 125.00 | 12.25 | 14.15 | 14.80 | 0.00 | - | 31 | 1,395 | 33.91% |
| BX250117C00130000 | 2024-04-23 2:04PM EDT | 130.00 | 12.00 | 11.80 | 12.10 | +1.59 | +15.27% | 6 | 2,751 | 32.53% |
| BX250117C00135000 | 2024-04-19 11:32AM EDT | 135.00 | 7.50 | 9.75 | 9.95 | 0.00 | - | 4 | 1,144 | 31.83% |
| BX250117C00140000 | 2024-04-23 1:34PM EDT | 140.00 | 7.86 | 8.00 | 8.20 | +1.16 | +17.31% | 8 | 1,896 | 31.46% |
| BX250117C00145000 | 2024-04-22 3:00PM EDT | 145.00 | 5.55 | 6.50 | 7.35 | 0.00 | - | 69 | 2,151 | 32.76% |
| BX250117C00150000 | 2024-04-23 11:40AM EDT | 150.00 | 5.11 | 5.20 | 5.30 | +1.29 | +33.77% | 1 | 1,333 | 30.48% |
| BX250117C00155000 | 2024-04-23 11:10AM EDT | 155.00 | 4.15 | 4.10 | 5.05 | +1.09 | +35.62% | 7 | 954 | 32.50% |
| BX250117C00160000 | 2024-04-19 3:00PM EDT | 160.00 | 2.20 | 3.30 | 3.45 | 0.00 | - | 1 | 1,581 | 30.18% |
| BX250117C00165000 | 2024-04-22 1:19PM EDT | 165.00 | 1.92 | 2.54 | 2.74 | 0.00 | - | 2 | 316 | 29.98% |
| BX250117C00170000 | 2024-04-22 1:37PM EDT | 170.00 | 1.51 | 1.98 | 2.09 | 0.00 | - | 28 | 283 | 29.49% |
| BX250117C00175000 | 2024-04-18 2:06PM EDT | 175.00 | 1.31 | 1.53 | 1.67 | 0.00 | - | 32 | 563 | 29.49% |
| BX250117C00180000 | 2024-04-19 11:15AM EDT | 180.00 | 0.95 | 1.16 | 1.29 | 0.00 | - | 2 | 111 | 29.29% |
| BX250117C00185000 | 2024-04-18 9:43AM EDT | 185.00 | 0.96 | 0.91 | 1.01 | 0.00 | - | 21 | 74 | 29.21% |
| BX250117C00190000 | 2024-04-15 10:53AM EDT | 190.00 | 1.00 | 0.73 | 0.79 | 0.00 | - | 1 | 147 | 29.15% |
| BX250117C00195000 | 2024-04-19 2:40PM EDT | 195.00 | 0.42 | 0.55 | 0.62 | 0.00 | - | 10 | 104 | 29.14% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250117P00040000 | 2024-04-05 10:50AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 984 | 57.81% |
| BX250117P00045000 | 2024-04-16 2:32PM EDT | 45.00 | 0.18 | 0.00 | 0.41 | 0.00 | - | 12 | 179 | 55.76% |
| BX250117P00050000 | 2024-04-16 2:32PM EDT | 50.00 | 0.39 | 0.06 | 0.53 | 0.00 | - | 12 | 472 | 53.27% |
| BX250117P00055000 | 2024-04-09 10:24AM EDT | 55.00 | 0.30 | 0.00 | 2.37 | 0.00 | - | 2 | 377 | 62.62% |
| BX250117P00060000 | 2024-04-22 3:58PM EDT | 60.00 | 0.47 | 0.23 | 1.15 | 0.00 | - | 3 | 1,516 | 50.68% |
| BX250117P00065000 | 2024-04-22 2:26PM EDT | 65.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 6 | 3,628 | 47.83% |
| BX250117P00070000 | 2024-04-18 9:40AM EDT | 70.00 | 0.66 | 0.66 | 1.09 | 0.00 | - | 3 | 902 | 45.62% |
| BX250117P00075000 | 2024-04-18 11:20AM EDT | 75.00 | 1.25 | 0.78 | 1.75 | 0.00 | - | 210 | 1,744 | 46.24% |
| BX250117P00080000 | 2024-04-23 11:20AM EDT | 80.00 | 1.28 | 1.15 | 1.41 | -0.29 | -18.47% | 6 | 4,191 | 39.21% |
| BX250117P00085000 | 2024-04-23 12:05PM EDT | 85.00 | 1.73 | 1.60 | 1.74 | -0.17 | -8.95% | 753 | 4,148 | 37.04% |
| BX250117P00090000 | 2024-04-22 3:19PM EDT | 90.00 | 2.52 | 2.21 | 2.33 | 0.00 | - | 1,253 | 2,524 | 35.89% |
| BX250117P00095000 | 2024-04-19 3:37PM EDT | 95.00 | 4.11 | 2.94 | 3.05 | 0.00 | - | 1 | 2,303 | 34.69% |
| BX250117P00097500 | 2024-04-18 9:36AM EDT | 97.50 | 3.40 | 3.35 | 3.50 | -1.15 | -20.18% | 1 | 511 | 34.22% |
| BX250117P00100000 | 2024-04-19 3:28PM EDT | 100.00 | 5.35 | 3.85 | 3.95 | 0.00 | - | 8 | 4,727 | 33.58% |
| BX250117P00105000 | 2024-04-22 9:43AM EDT | 105.00 | 6.86 | 4.95 | 5.15 | 0.00 | - | 2 | 1,534 | 32.83% |
| BX250117P00110000 | 2024-04-22 3:59PM EDT | 110.00 | 7.20 | 5.55 | 6.45 | 0.00 | - | 52 | 2,922 | 31.68% |
| BX250117P00115000 | 2024-04-23 12:05PM EDT | 115.00 | 8.23 | 7.85 | 8.05 | -0.70 | -7.84% | 751 | 3,630 | 30.71% |
| BX250117P00120000 | 2024-04-23 10:45AM EDT | 120.00 | 10.10 | 9.35 | 9.95 | -1.00 | -9.01% | 351 | 3,035 | 29.83% |
| BX250117P00125000 | 2024-04-23 2:02PM EDT | 125.00 | 12.10 | 11.40 | 12.15 | -2.75 | -18.52% | 100 | 2,018 | 28.98% |
| BX250117P00130000 | 2024-04-12 10:49AM EDT | 130.00 | 17.50 | 14.50 | 14.80 | 0.00 | - | 3 | 1,836 | 28.47% |
| BX250117P00135000 | 2024-04-22 12:51PM EDT | 135.00 | 20.20 | 17.35 | 17.75 | 0.00 | - | 3 | 105 | 27.95% |
| BX250117P00140000 | 2024-04-10 1:01PM EDT | 140.00 | 20.65 | 19.95 | 22.15 | 0.00 | - | 100 | 230 | 30.26% |
| BX250117P00145000 | 2024-01-16 2:32PM EDT | 145.00 | 31.39 | 22.25 | 23.00 | 0.00 | - | 1 | 8 | 22.79% |
| BX250117P00150000 | 2024-03-05 4:45PM EDT | 150.00 | 29.50 | 28.05 | 28.80 | 0.00 | - | 2 | 20 | 27.86% |
| BX250117P00155000 | 2024-02-06 12:28PM EDT | 155.00 | 35.10 | 32.55 | 33.30 | 0.00 | - | 2 | 1 | 29.02% |
| BX250117P00160000 | 2024-02-01 4:11PM EDT | 160.00 | 38.20 | 33.90 | 35.20 | 0.00 | - | 5 | 22 | 19.30% |
| BX250117P00170000 | 2024-02-28 10:49AM EDT | 170.00 | 44.45 | 39.20 | 40.65 | 0.00 | - | - | 1 | 0.00% |
| BX250117P00180000 | 2024-03-22 9:45AM EDT | 180.00 | 49.70 | 60.10 | 64.25 | 0.00 | - | 1 | 1 | 51.57% |
| BX250117P00195000 | 2024-01-29 12:05PM EDT | 195.00 | 68.85 | 66.50 | 71.00 | 0.00 | - | - | 0 | 35.35% |
