Deutsche Märkte schließen in 2 Stunden 41 Minuten
DAX
14.934,92 -275,47 (-1,81%) Euro Stoxx 50
4.130,80 -76,34 (-1,81%) Dow Jones 30
31.806,62 -298,63 (-0,93%) Gold
1.999,40 +3,50 (+0,18%) EUR/USD
1,0749 -0,0087 (-0,81%) Bitcoin EUR
25.827,50 +293,60 (+1,15%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:49AM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230324C00050000 | 2023-03-23 3:10PM EDT | 50.00 | 33.95 | 30.80 | 33.60 | 0.00 | - | 5 | 5 | 760.16% |
| BX230324C00060000 | 2023-03-13 3:17PM EDT | 60.00 | 24.55 | 21.40 | 23.45 | 0.00 | - | - | 1 | 556.25% |
| BX230324C00065000 | 2023-03-16 10:16AM EDT | 65.00 | 21.25 | 16.35 | 18.65 | 0.00 | - | - | 4 | 455.08% |
| BX230324C00073000 | 2023-03-15 2:27PM EDT | 73.00 | 13.95 | 8.00 | 10.75 | 0.00 | - | - | 1 | 274.71% |
| BX230324C00075000 | 2023-03-22 2:05PM EDT | 75.00 | 12.35 | 5.35 | 8.75 | 0.00 | - | 1 | 22 | 207.42% |
| BX230324C00076000 | 2023-03-10 4:00PM EDT | 76.00 | 7.82 | 5.30 | 7.70 | 0.00 | - | - | 9 | 219.24% |
| BX230324C00077000 | 2023-03-23 3:38PM EDT | 77.00 | 7.13 | 4.60 | 5.70 | 0.00 | - | 4 | 11 | 172.46% |
| BX230324C00078000 | 2023-03-23 10:16AM EDT | 78.00 | 7.96 | 3.85 | 4.75 | 0.00 | - | 1 | 29 | 160.16% |
| BX230324C00079000 | 2023-03-20 3:43PM EDT | 79.00 | 4.44 | 2.85 | 3.75 | 0.00 | - | 94 | 82 | 136.33% |
| BX230324C00080000 | 2023-03-23 1:14PM EDT | 80.00 | 5.98 | 1.93 | 2.99 | 0.00 | - | 1 | 60 | 120.51% |
| BX230324C00081000 | 2023-03-23 2:53PM EDT | 81.00 | 3.05 | 1.21 | 2.16 | 0.00 | - | 4 | 97 | 104.98% |
| BX230324C00082000 | 2023-03-23 3:21PM EDT | 82.00 | 2.30 | 0.73 | 1.04 | 0.00 | - | 47 | 91 | 82.13% |
| BX230324C00083000 | 2023-03-23 11:05AM EDT | 83.00 | 4.40 | 0.44 | 1.04 | 0.00 | - | 2 | 140 | 93.55% |
| BX230324C00084000 | 2023-03-23 3:21PM EDT | 84.00 | 1.13 | 0.14 | 0.75 | 0.00 | - | 59 | 171 | 89.45% |
| BX230324C00085000 | 2023-03-23 3:45PM EDT | 85.00 | 0.80 | 0.11 | 0.72 | 0.00 | - | 166 | 470 | 102.54% |
| BX230324C00086000 | 2023-03-23 3:49PM EDT | 86.00 | 0.46 | 0.02 | 0.46 | 0.00 | - | 265 | 330 | 98.63% |
| BX230324C00087000 | 2023-03-23 3:52PM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 195 | 512 | 25.00% |
| BX230324C00088000 | 2023-03-23 3:50PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 112 | 653 | 50.00% |
| BX230324C00089000 | 2023-03-24 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 6 | 1,240 | 50.00% |
| BX230324C00090000 | 2023-03-23 3:52PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 952 | 50.00% |
| BX230324C00091000 | 2023-03-23 2:38PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 642 | 50.00% |
| BX230324C00092000 | 2023-03-23 3:55PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 905 | 50.00% |
| BX230324C00093000 | 2023-03-23 2:19PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 388 | 50.00% |
| BX230324C00094000 | 2023-03-23 2:44PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 228 | 50.00% |
| BX230324C00095000 | 2023-03-23 3:12PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 632 | 50.00% |
| BX230324C00096000 | 2023-03-23 3:39PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 292 | 50.00% |
| BX230324C00097000 | 2023-03-21 1:45PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 324 | 50.00% |
| BX230324C00098000 | 2023-03-22 3:14PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| BX230324C00099000 | 2023-03-20 10:49AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 215 | 50.00% |
| BX230324C00100000 | 2023-03-22 11:38AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 50.00% |
| BX230324C00101000 | 2023-03-23 11:28AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| BX230324C00102000 | 2023-03-17 3:06PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 86 | 50.00% |
| BX230324C00103000 | 2023-03-21 1:07PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| BX230324C00104000 | 2023-03-10 4:32PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| BX230324C00105000 | 2023-03-17 11:15AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| BX230324C00106000 | 2023-03-21 3:04PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| BX230324C00107000 | 2023-03-21 11:13AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 50.00% |
| BX230324C00108000 | 2023-03-10 10:42AM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| BX230324C00109000 | 2023-03-10 10:42AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| BX230324C00110000 | 2023-03-13 1:02PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 343 | 50.00% |
| BX230324C00111000 | 2023-03-10 10:55AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| BX230324C00112000 | 2023-03-10 2:05PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 50.00% |
| BX230324C00113000 | 2023-03-15 1:29PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| BX230324C00115000 | 2023-03-17 11:48AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 50.00% |
| BX230324C00120000 | 2023-03-14 10:23AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BX230324C00125000 | 2023-03-13 12:00PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 100.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230324P00050000 | 2023-03-22 10:26AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 1,626 | 50.00% |
| BX230324P00053000 | 2023-03-20 12:57PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 100.00% |
| BX230324P00054000 | 2023-03-20 12:41PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 95 | 50.00% |
| BX230324P00055000 | 2023-03-21 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 352 | 50.00% |
| BX230324P00056000 | 2023-03-21 11:05AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 50.00% |
| BX230324P00057000 | 2023-03-20 3:34PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 50.00% |
| BX230324P00058000 | 2023-03-20 3:27PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 56 | 50.00% |
| BX230324P00059000 | 2023-03-21 12:14PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 50.00% |
| BX230324P00060000 | 2023-03-22 10:31AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,099 | 50.00% |
| BX230324P00062000 | 2023-03-22 10:31AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| BX230324P00063000 | 2023-03-22 9:35AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 80 | 50.00% |
| BX230324P00064000 | 2023-03-20 12:42PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| BX230324P00065000 | 2023-03-23 10:50AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 464 | 50.00% |
| BX230324P00066000 | 2023-03-23 11:05AM EDT | 66.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 42 | 189.06% |
| BX230324P00067000 | 2023-03-23 10:18AM EDT | 67.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 17 | 375 | 184.38% |
| BX230324P00068000 | 2023-03-23 9:55AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 50.00% |
| BX230324P00069000 | 2023-03-23 11:05AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 2,144 | 50.00% |
| BX230324P00070000 | 2023-03-23 3:08PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,788 | 50.00% |
| BX230324P00071000 | 2023-03-22 11:20AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,456 | 50.00% |
| BX230324P00072000 | 2023-03-23 10:36AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 337 | 50.00% |
| BX230324P00073000 | 2023-03-23 10:27AM EDT | 73.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 11 | 599 | 107.42% |
| BX230324P00074000 | 2023-03-22 3:55PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 183 | 145 | 50.00% |
| BX230324P00075000 | 2023-03-23 3:58PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 96 | 789 | 25.00% |
| BX230324P00076000 | 2023-03-24 9:32AM EDT | 76.00 | 0.05 | 0.05 | 0.32 | +0.02 | +66.67% | 5 | 321 | 92.58% |
| BX230324P00077000 | 2023-03-23 2:40PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 286 | 25.00% |
| BX230324P00078000 | 2023-03-23 3:57PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 397 | 12.50% |
| BX230324P00079000 | 2023-03-23 3:53PM EDT | 79.00 | 0.10 | 0.12 | 0.75 | 0.00 | - | 80 | 283 | 66.99% |
| BX230324P00080000 | 2023-03-24 9:33AM EDT | 80.00 | 0.45 | 0.30 | 0.68 | +0.23 | +104.55% | 5 | 686 | 61.91% |
| BX230324P00081000 | 2023-03-24 9:32AM EDT | 81.00 | 0.66 | 0.34 | 0.97 | +0.34 | +106.25% | 4 | 496 | 51.95% |
| BX230324P00082000 | 2023-03-24 9:33AM EDT | 82.00 | 1.19 | 0.80 | 1.19 | +0.80 | +205.13% | 3 | 1,380 | 15.63% |
| BX230324P00083000 | 2023-03-23 2:55PM EDT | 83.00 | 1.07 | 1.25 | 1.98 | 0.00 | - | 147 | 308 | 0.00% |
| BX230324P00084000 | 2023-03-24 9:30AM EDT | 84.00 | 2.36 | 2.13 | 2.86 | +1.11 | +88.80% | 13 | 802 | 0.00% |
| BX230324P00085000 | 2023-03-24 9:30AM EDT | 85.00 | 3.35 | 3.20 | 3.70 | +1.84 | +121.85% | 6 | 950 | 0.00% |
| BX230324P00086000 | 2023-03-23 3:56PM EDT | 86.00 | 2.10 | 3.55 | 4.60 | 0.00 | - | 45 | 241 | 0.00% |
| BX230324P00087000 | 2023-03-23 3:47PM EDT | 87.00 | 3.05 | 4.00 | 6.40 | 0.00 | - | 34 | 313 | 108.79% |
| BX230324P00088000 | 2023-03-23 2:56PM EDT | 88.00 | 4.65 | 5.05 | 7.75 | 0.00 | - | 8 | 451 | 159.96% |
| BX230324P00089000 | 2023-03-24 9:30AM EDT | 89.00 | 7.03 | 5.90 | 8.85 | +2.43 | +52.83% | 2 | 89 | 183.20% |
| BX230324P00090000 | 2023-03-23 3:37PM EDT | 90.00 | 5.90 | 6.55 | 9.55 | 0.00 | - | 16 | 141 | 164.26% |
| BX230324P00091000 | 2023-03-23 10:42AM EDT | 91.00 | 5.01 | 8.20 | 10.70 | 0.00 | - | 1 | 44 | 193.95% |
| BX230324P00092000 | 2023-03-22 9:53AM EDT | 92.00 | 6.23 | 8.95 | 11.40 | 0.00 | - | 10 | 6 | 165.23% |
| BX230324P00093000 | 2023-03-23 9:58AM EDT | 93.00 | 7.44 | 9.95 | 12.40 | 0.00 | - | 8 | 19 | 175.78% |
| BX230324P00094000 | 2023-03-17 3:28PM EDT | 94.00 | 9.05 | 10.85 | 13.85 | 0.00 | - | 1 | 0 | 246.68% |
| BX230324P00095000 | 2023-03-20 9:54AM EDT | 95.00 | 12.51 | 12.15 | 14.70 | 0.00 | - | 4 | 26 | 240.63% |
| BX230324P00096000 | 2023-03-22 2:58PM EDT | 96.00 | 9.45 | 13.15 | 15.70 | 0.00 | - | 10 | 0 | 251.56% |
| BX230324P00097000 | 2023-03-20 2:31PM EDT | 97.00 | 14.90 | 14.05 | 16.65 | 0.00 | - | 4 | 7 | 255.66% |
| BX230324P00098000 | 2023-03-22 10:03AM EDT | 98.00 | 11.81 | 14.80 | 17.80 | 0.00 | - | 2 | 3 | 285.74% |
| BX230324P00099000 | 2023-03-22 2:58PM EDT | 99.00 | 12.45 | 15.85 | 18.75 | 0.00 | - | 1 | 10 | 289.84% |
| BX230324P00100000 | 2023-03-22 2:58PM EDT | 100.00 | 13.45 | 17.00 | 19.25 | 0.00 | - | 4 | 32 | 198.44% |
| BX230324P00101000 | 2023-03-22 2:58PM EDT | 101.00 | 14.45 | 18.05 | 20.20 | 0.00 | - | 1 | 0 | 175.00% |
| BX230324P00102000 | 2023-03-15 2:21PM EDT | 102.00 | 16.25 | 18.65 | 21.90 | 0.00 | - | 3 | 2 | 339.84% |
| BX230324P00104000 | 2023-02-06 12:56PM EDT | 104.00 | 10.40 | 12.20 | 12.85 | 0.00 | - | 1 | 0 | 0.00% |
| BX230324P00105000 | 2023-03-17 3:58PM EDT | 105.00 | 20.48 | 21.95 | 24.85 | 0.00 | - | 9 | 0 | 362.70% |
| BX230324P00106000 | 2023-02-02 11:19AM EDT | 106.00 | 8.50 | 14.35 | 15.25 | 0.00 | - | - | 10 | 0.00% |
