Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.005,59 -455,33 (-1,18%) Gold
2.340,90 +2,50 (+0,11%) EUR/USD
1,0739 +0,0038 (+0,35%) Bitcoin EUR
60.169,29 -203,25 (-0,34%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219C00045000 | 2024-02-02 1:57PM EDT | 45.00 | 79.28 | 81.30 | 85.85 | 0.00 | - | 4 | 4 | 79.83% |
| BX251219C00050000 | 2024-04-01 9:55AM EDT | 50.00 | 82.00 | 69.75 | 73.50 | 0.00 | - | 1 | 5 | 44.14% |
| BX251219C00055000 | 2023-03-13 10:25AM EDT | 55.00 | 30.15 | 31.85 | 33.65 | 0.00 | - | - | 1 | 0.00% |
| BX251219C00060000 | 2023-12-15 10:32AM EDT | 60.00 | 69.90 | 58.40 | 61.80 | 0.00 | - | 1 | 21 | 0.00% |
| BX251219C00065000 | 2023-11-17 2:15PM EDT | 65.00 | 43.25 | 64.50 | 67.30 | 0.00 | - | 2 | 18 | 62.67% |
| BX251219C00070000 | 2024-04-09 2:15PM EDT | 70.00 | 63.01 | 53.70 | 54.70 | 0.00 | - | 10 | 19 | 35.68% |
| BX251219C00075000 | 2023-12-13 12:32PM EDT | 75.00 | 42.72 | 47.75 | 50.10 | 0.00 | - | 6 | 32 | 33.75% |
| BX251219C00080000 | 2024-03-14 10:47AM EDT | 80.00 | 49.50 | 47.05 | 50.25 | 0.00 | - | 1 | 76 | 45.75% |
| BX251219C00085000 | 2024-03-28 9:57AM EDT | 85.00 | 50.52 | 41.60 | 43.05 | 0.00 | - | 1 | 81 | 35.72% |
| BX251219C00090000 | 2024-03-15 3:50PM EDT | 90.00 | 42.22 | 40.35 | 41.35 | 0.00 | - | 5 | 229 | 39.84% |
| BX251219C00095000 | 2024-04-18 11:05AM EDT | 95.00 | 34.90 | 32.85 | 36.45 | 0.00 | - | 2 | 41 | 35.94% |
| BX251219C00100000 | 2024-04-18 12:29PM EDT | 100.00 | 31.60 | 31.95 | 32.70 | 0.00 | - | 1 | 47 | 34.47% |
| BX251219C00105000 | 2024-03-21 1:01PM EDT | 105.00 | 37.42 | 25.40 | 28.20 | 0.00 | - | 1 | 634 | 31.38% |
| BX251219C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 29.89 | 26.10 | 28.50 | 0.00 | - | 4 | 114 | 36.77% |
| BX251219C00115000 | 2024-04-22 9:38AM EDT | 115.00 | 22.50 | 23.45 | 24.20 | 0.00 | - | 3 | 298 | 33.52% |
| BX251219C00120000 | 2024-04-16 12:58PM EDT | 120.00 | 22.50 | 21.05 | 23.05 | 0.00 | - | 1 | 126 | 35.35% |
| BX251219C00125000 | 2024-04-22 3:56PM EDT | 125.00 | 18.97 | 18.70 | 19.55 | 0.00 | - | 11 | 409 | 33.01% |
| BX251219C00130000 | 2024-04-08 10:34AM EDT | 130.00 | 22.65 | 16.65 | 19.15 | 0.00 | - | 1 | 134 | 35.40% |
| BX251219C00135000 | 2024-04-22 3:56PM EDT | 135.00 | 15.08 | 14.75 | 16.25 | 0.00 | - | 2 | 112 | 33.52% |
| BX251219C00140000 | 2024-04-24 12:40PM EDT | 140.00 | 13.53 | 13.05 | 15.45 | 0.00 | - | 5 | 165 | 34.75% |
| BX251219C00145000 | 2024-04-18 11:11AM EDT | 145.00 | 12.57 | 11.50 | 12.20 | 0.00 | - | 3 | 27 | 31.82% |
| BX251219C00150000 | 2024-03-12 3:50PM EDT | 150.00 | 12.50 | 12.75 | 14.90 | 0.00 | - | 36 | 96 | 38.31% |
| BX251219C00155000 | 2024-04-19 11:09AM EDT | 155.00 | 7.80 | 8.85 | 10.40 | 0.00 | - | 8 | 21 | 32.87% |
| BX251219C00160000 | 2024-03-07 12:42PM EDT | 160.00 | 9.70 | 10.75 | 11.45 | 0.00 | - | 5 | 91 | 36.46% |
| BX251219C00165000 | 2024-04-04 10:52AM EDT | 165.00 | 10.00 | 6.60 | 8.15 | 0.00 | - | 1 | 1 | 32.41% |
| BX251219C00170000 | 2024-04-03 10:03AM EDT | 170.00 | 8.88 | 5.40 | 6.40 | 0.00 | - | 3 | 34 | 30.68% |
| BX251219C00175000 | 2024-04-23 3:46PM EDT | 175.00 | 5.88 | 3.80 | 5.55 | 0.00 | - | 2 | 2 | 30.41% |
| BX251219C00180000 | 2024-04-16 2:41PM EDT | 180.00 | 5.92 | 2.97 | 5.15 | 0.00 | - | 1 | 1 | 30.90% |
| BX251219C00185000 | 2024-03-15 3:50PM EDT | 185.00 | 5.58 | 5.30 | 6.40 | 0.00 | - | 2 | 8 | 34.80% |
| BX251219C00190000 | 2024-01-11 1:17PM EDT | 190.00 | 4.37 | 5.40 | 5.85 | 0.00 | - | 1 | 22 | 34.90% |
| BX251219C00195000 | 2024-01-24 3:25PM EDT | 195.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | - | 1 | 33.53% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX251219P00045000 | 2024-04-15 2:36PM EDT | 45.00 | 1.00 | 0.20 | 1.80 | 0.00 | - | 1 | 449 | 55.13% |
| BX251219P00050000 | 2024-04-12 9:30AM EDT | 50.00 | 1.17 | 0.60 | 1.54 | 0.00 | - | 1 | 2,151 | 48.07% |
| BX251219P00055000 | 2024-04-16 2:08PM EDT | 55.00 | 1.58 | 0.67 | 1.83 | 0.00 | - | 1 | 1,994 | 45.47% |
| BX251219P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 2.03 | 2.20 | 2.43 | 0.00 | - | 1 | 289 | 44.48% |
| BX251219P00065000 | 2024-03-26 11:13AM EDT | 65.00 | 2.25 | 2.00 | 2.38 | 0.00 | - | 62 | 945 | 40.09% |
| BX251219P00070000 | 2024-04-15 12:46PM EDT | 70.00 | 3.57 | 2.55 | 2.85 | 0.00 | - | 3 | 1,441 | 38.26% |
| BX251219P00075000 | 2024-04-16 2:10PM EDT | 75.00 | 4.00 | 1.70 | 3.60 | 0.00 | - | 6 | 341 | 37.27% |
| BX251219P00080000 | 2024-04-15 1:41PM EDT | 80.00 | 5.50 | 4.10 | 4.50 | 0.00 | - | 4 | 1,344 | 36.40% |
| BX251219P00085000 | 2024-04-19 2:56PM EDT | 85.00 | 5.90 | 5.10 | 5.45 | 0.00 | - | 28 | 607 | 35.31% |
| BX251219P00090000 | 2024-04-24 12:44PM EDT | 90.00 | 6.15 | 6.25 | 6.80 | 0.00 | - | 1 | 190 | 34.90% |
| BX251219P00095000 | 2024-04-19 10:28AM EDT | 95.00 | 9.00 | 7.10 | 7.95 | 0.00 | - | 1 | 437 | 33.66% |
| BX251219P00100000 | 2024-04-24 3:19PM EDT | 100.00 | 8.80 | 8.95 | 10.85 | 0.00 | - | 3 | 1,226 | 35.68% |
| BX251219P00105000 | 2024-04-12 12:25PM EDT | 105.00 | 12.00 | 9.90 | 11.05 | 0.00 | - | 3 | 209 | 31.95% |
| BX251219P00110000 | 2024-04-12 12:28PM EDT | 110.00 | 13.90 | 12.30 | 13.05 | 0.00 | - | 7 | 48 | 31.46% |
| BX251219P00115000 | 2024-04-12 2:45PM EDT | 115.00 | 16.15 | 13.50 | 14.90 | 0.00 | - | 62 | 191 | 30.38% |
| BX251219P00120000 | 2024-04-12 1:24PM EDT | 120.00 | 18.05 | 16.50 | 17.25 | 0.00 | - | 511 | 559 | 29.85% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 125.00 | 21.75 | 18.95 | 19.50 | 0.00 | - | 2 | 32 | 28.83% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 23.59 | 21.30 | 23.85 | 0.00 | - | 2 | 10 | 30.86% |
| BX251219P00135000 | 2024-03-21 10:47AM EDT | 135.00 | 21.13 | 26.45 | 27.30 | 0.00 | - | 1 | 3 | 31.14% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 140.00 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 25.66% |
| BX251219P00155000 | 2023-08-22 10:24AM EDT | 155.00 | 56.15 | 45.00 | 49.00 | 0.00 | - | 1 | 0 | 42.82% |
| BX251219P00160000 | 2024-01-31 12:41PM EDT | 160.00 | 40.35 | 37.70 | 39.00 | 0.00 | - | - | 4 | 16.49% |
| BX251219P00180000 | 2024-03-26 3:30PM EDT | 180.00 | 54.00 | 58.40 | 61.20 | 0.00 | - | 1 | 180 | 27.55% |
