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
59.701,34 -745,83 (-1,23%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 73.48 | 70.55 | 75.45 | 0.00 | - | 1 | 3 | 68.37% |
| BX250620C00055000 | 2023-04-04 1:05PM EDT | 55.00 | 30.85 | 29.65 | 32.45 | 0.00 | - | - | 1 | 0.00% |
| BX250620C00060000 | 2024-04-24 10:34AM EDT | 60.00 | 64.50 | 61.05 | 65.85 | 0.00 | - | 1 | 16 | 58.63% |
| BX250620C00065000 | 2023-11-16 1:44PM EDT | 65.00 | 41.73 | 63.95 | 67.25 | 0.00 | - | 1 | 3 | 73.72% |
| BX250620C00070000 | 2024-03-15 9:50AM EDT | 70.00 | 55.98 | 54.70 | 56.60 | 0.00 | - | 1 | 24 | 51.64% |
| BX250620C00075000 | 2024-03-11 11:38AM EDT | 75.00 | 53.00 | 52.95 | 55.80 | 0.00 | - | 1 | 2 | 57.12% |
| BX250620C00080000 | 2024-01-29 1:02PM EDT | 80.00 | 49.63 | 49.15 | 50.60 | 0.00 | - | 1 | 11 | 53.45% |
| BX250620C00085000 | 2024-04-25 1:06PM EDT | 85.00 | 41.00 | 41.25 | 44.45 | 0.00 | - | 6 | 153 | 47.05% |
| BX250620C00090000 | 2024-04-25 1:06PM EDT | 90.00 | 37.15 | 36.20 | 40.50 | 0.00 | - | 25 | 94 | 45.24% |
| BX250620C00095000 | 2024-04-25 1:05PM EDT | 95.00 | 33.75 | 32.35 | 36.50 | 0.00 | - | 2 | 133 | 43.07% |
| BX250620C00100000 | 2024-04-25 1:06PM EDT | 100.00 | 30.20 | 29.95 | 32.30 | 0.00 | - | 2 | 305 | 40.23% |
| BX250620C00105000 | 2024-04-19 1:57PM EDT | 105.00 | 24.65 | 26.90 | 28.85 | 0.00 | - | 11 | 169 | 38.97% |
| BX250620C00110000 | 2024-04-12 10:11AM EDT | 110.00 | 26.12 | 23.80 | 24.80 | 0.00 | - | 4 | 307 | 36.12% |
| BX250620C00115000 | 2024-04-25 1:05PM EDT | 115.00 | 20.90 | 20.90 | 23.25 | 0.00 | - | 54 | 149 | 38.15% |
| BX250620C00120000 | 2024-04-25 1:02PM EDT | 120.00 | 18.25 | 18.20 | 19.30 | 0.00 | - | 14 | 402 | 34.89% |
| BX250620C00125000 | 2024-04-23 3:53PM EDT | 125.00 | 17.09 | 15.90 | 18.50 | 0.00 | - | 5 | 1,408 | 37.45% |
| BX250620C00130000 | 2024-04-23 3:54PM EDT | 130.00 | 14.55 | 13.50 | 14.60 | 0.00 | - | 200 | 326 | 33.66% |
| BX250620C00135000 | 2024-04-23 10:15AM EDT | 135.00 | 12.85 | 11.55 | 12.55 | 0.00 | - | 2 | 188 | 33.04% |
| BX250620C00140000 | 2024-04-19 3:22PM EDT | 140.00 | 9.52 | 9.95 | 10.85 | 0.00 | - | 18 | 63 | 32.73% |
| BX250620C00145000 | 2024-04-04 12:49PM EDT | 145.00 | 12.74 | 7.60 | 9.15 | 0.00 | - | 6 | 353 | 32.05% |
| BX250620C00150000 | 2024-04-24 1:58PM EDT | 150.00 | 7.84 | 6.95 | 7.75 | 0.00 | - | 2 | 169 | 31.62% |
| BX250620C00155000 | 2024-04-04 12:54PM EDT | 155.00 | 9.45 | 4.60 | 7.70 | 0.00 | - | 2 | 58 | 33.75% |
| BX250620C00160000 | 2024-04-23 2:27PM EDT | 160.00 | 7.00 | 4.75 | 5.65 | 0.00 | - | 2 | 146 | 31.26% |
| BX250620C00165000 | 2024-01-24 1:46PM EDT | 165.00 | 5.15 | 5.75 | 6.30 | 0.00 | - | 1 | 23 | 34.67% |
| BX250620C00170000 | 2024-04-09 10:44AM EDT | 170.00 | 6.04 | 2.44 | 3.90 | 0.00 | - | 1 | 102 | 30.49% |
| BX250620C00175000 | 2024-04-23 2:26PM EDT | 175.00 | 3.57 | 1.37 | 3.30 | 0.00 | - | 2 | 5 | 30.40% |
| BX250620C00180000 | 2024-02-09 2:37PM EDT | 180.00 | 4.35 | 3.45 | 4.25 | 0.00 | - | 1 | 1 | 34.61% |
| BX250620C00185000 | 2024-01-30 4:41PM EDT | 185.00 | 3.55 | 2.54 | 4.80 | 0.00 | - | 2 | 1 | 37.59% |
| BX250620C00190000 | 2024-04-24 3:58PM EDT | 190.00 | 2.00 | 0.64 | 2.69 | 0.00 | - | 3 | 11 | 32.72% |
| BX250620C00195000 | 2024-04-05 2:52PM EDT | 195.00 | 2.68 | 0.63 | 2.66 | 0.00 | - | 1 | 20 | 33.90% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX250620P00045000 | 2024-02-21 3:40PM EDT | 45.00 | 1.31 | 0.00 | 4.70 | 0.00 | - | 8 | 122 | 70.74% |
| BX250620P00050000 | 2024-04-25 1:16PM EDT | 50.00 | 0.46 | 0.30 | 1.48 | 0.00 | - | 5 | 633 | 51.00% |
| BX250620P00055000 | 2024-04-25 10:08AM EDT | 55.00 | 0.71 | 0.00 | 2.50 | 0.00 | - | 8 | 303 | 59.20% |
| BX250620P00060000 | 2024-04-24 3:32PM EDT | 60.00 | 0.79 | 0.31 | 1.38 | 0.00 | - | 18 | 728 | 46.03% |
| BX250620P00065000 | 2024-04-18 11:28AM EDT | 65.00 | 1.42 | 0.15 | 1.71 | 0.00 | - | 1 | 2,122 | 43.91% |
| BX250620P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 1.75 | 0.61 | 1.72 | -0.55 | -23.91% | 1 | 766 | 39.69% |
| BX250620P00075000 | 2024-04-08 11:17AM EDT | 75.00 | 2.20 | 1.71 | 2.53 | 0.00 | - | 1 | 525 | 39.87% |
| BX250620P00080000 | 2024-04-22 11:11AM EDT | 80.00 | 2.87 | 2.46 | 2.77 | 0.00 | - | 10 | 1,947 | 36.82% |
| BX250620P00085000 | 2024-04-12 10:49AM EDT | 85.00 | 4.40 | 1.85 | 3.40 | 0.00 | - | 1 | 1,696 | 35.26% |
| BX250620P00090000 | 2024-04-23 11:20AM EDT | 90.00 | 3.30 | 2.90 | 4.35 | 0.00 | - | 1 | 371 | 34.43% |
| BX250620P00095000 | 2024-04-25 3:25PM EDT | 95.00 | 5.30 | 4.90 | 7.45 | 0.00 | - | 1 | 451 | 39.01% |
| BX250620P00100000 | 2024-04-25 9:55AM EDT | 100.00 | 7.20 | 6.20 | 6.70 | 0.00 | - | 2 | 1,424 | 32.61% |
| BX250620P00105000 | 2024-04-15 3:44PM EDT | 105.00 | 9.75 | 7.50 | 8.25 | 0.00 | - | 500 | 789 | 31.92% |
| BX250620P00110000 | 2024-04-17 2:42PM EDT | 110.00 | 10.40 | 9.15 | 9.80 | 0.00 | - | 1 | 639 | 30.77% |
| BX250620P00115000 | 2024-04-23 1:25PM EDT | 115.00 | 11.30 | 11.00 | 11.70 | 0.00 | - | 1 | 700 | 29.93% |
| BX250620P00120000 | 2024-04-19 12:53PM EDT | 120.00 | 15.65 | 12.80 | 13.80 | 0.00 | - | 3,025 | 4,262 | 29.03% |
| BX250620P00125000 | 2024-04-16 2:13PM EDT | 125.00 | 17.40 | 15.45 | 16.15 | 0.00 | - | 1 | 56 | 28.15% |
| BX250620P00130000 | 2024-04-23 1:25PM EDT | 130.00 | 18.08 | 18.05 | 18.85 | 0.00 | - | 1 | 146 | 27.47% |
| BX250620P00135000 | 2024-03-12 3:37PM EDT | 135.00 | 22.01 | 20.45 | 21.80 | 0.00 | - | 1 | 14 | 26.80% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 140.00 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 33.42% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 145.00 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 25.79% |
| BX250620P00150000 | 2023-10-25 11:25AM EDT | 150.00 | 58.00 | 43.45 | 45.85 | 0.00 | - | 1 | 0 | 50.18% |
| BX250620P00160000 | 2023-12-14 11:06AM EDT | 160.00 | 38.43 | 42.20 | 45.10 | 0.00 | - | - | 100 | 35.64% |
| BX250620P00190000 | 2024-01-03 1:09PM EDT | 190.00 | 68.00 | 63.05 | 67.50 | 0.00 | - | 2 | 1 | 14.06% |
