Deutsche Märkte geschlossen

Blackstone Inc. (BX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
135,25-5,99 (-4,24%)
Börsenschluss: 04:00PM EST
135,49 +0,24 (+0,18%)
Nachbörse: 07:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX211210C001000002021-12-03 1:13PM EST100.0034.3533.2536.35-3.25-8.64%58163.09%
BX211210C001150002021-12-02 1:24PM EST115.0026.3018.7021.700.00-11111.43%
BX211210C001200002021-12-03 2:27PM EST120.0014.7014.2516.50-3.10-17.42%50585.94%
BX211210C001250002021-12-03 1:04PM EST125.0010.1310.6511.95-4.40-30.28%12761.28%
BX211210C001260002021-11-04 9:58AM EST126.0019.009.5511.000.00-2156.69%
BX211210C001300002021-12-03 1:20PM EST130.006.476.307.50-6.05-48.32%1213350.46%
BX211210C001330002021-12-03 3:35PM EST133.005.284.755.25-7.22-57.76%13250.88%
BX211210C001340002021-12-03 3:40PM EST134.004.254.154.60-4.35-50.58%26453.03%
BX211210C001350002021-12-03 3:56PM EST135.003.753.704.00-3.95-51.30%2231951.90%
BX211210C001360002021-12-03 3:57PM EST136.003.253.153.50-3.80-53.90%47751.56%
BX211210C001370002021-12-03 3:55PM EST137.002.712.563.10-3.59-56.98%692352.05%
BX211210C001380002021-12-03 3:49PM EST138.002.002.202.45-4.00-66.67%302448.54%
BX211210C001390002021-12-03 3:49PM EST139.001.641.702.07-3.66-69.06%222948.10%
BX211210C001400002021-12-03 3:48PM EST140.001.291.281.76-3.35-72.20%4029148.07%
BX211210C001410002021-12-03 1:54PM EST141.001.071.131.34-2.79-72.28%2894045.70%
BX211210C001420002021-12-03 3:57PM EST142.000.970.911.23-2.48-71.88%2711947.75%
BX211210C001430002021-12-03 3:40PM EST143.000.850.780.97-2.03-70.49%1921046.73%
BX211210C001440002021-12-03 3:54PM EST144.000.590.550.82-1.71-74.35%13112447.17%
BX211210C001450002021-12-03 3:58PM EST145.000.520.520.64-1.52-74.51%17629346.44%
BX211210C001460002021-12-03 3:59PM EST146.000.450.420.53-1.35-75.00%1612146.73%
BX211210C001470002021-12-03 3:55PM EST147.000.350.310.42-1.19-77.27%4129146.53%
BX211210C001480002021-12-03 2:21PM EST148.000.250.240.34-0.85-77.27%4319546.68%
BX211210C001490002021-12-03 3:33PM EST149.000.270.190.28-0.61-69.32%2016347.07%
BX211210C001500002021-12-03 3:34PM EST150.000.230.070.26-0.71-75.53%48027948.73%
BX211210C001525002021-12-03 3:51PM EST152.500.130.110.15-0.36-73.47%910049.02%
BX211210C001550002021-12-03 3:52PM EST155.000.110.090.12-0.29-72.50%10842650.98%
BX211210C001575002021-12-03 9:48AM EST157.500.190.050.21-0.09-32.14%16058.01%
BX211210C001600002021-12-03 2:28PM EST160.000.060.020.06-0.13-68.42%331,74852.73%
BX211210C001650002021-11-30 3:02PM EST165.000.300.000.570.00-3886182.62%
BX211210C001700002021-11-04 8:34AM EST170.000.900.000.540.00--591.41%
BX211210C001900002021-12-02 2:48PM EST190.000.020.000.750.00-2575133.01%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX211210P000750002021-12-03 11:54AM EST75.000.010.000.150.00-11179.69%
BX211210P000800002021-12-03 3:54PM EST80.000.010.000.10-0.01-50.00%54153.91%
BX211210P000950002021-11-24 11:23AM EST95.000.080.011.510.00-212169.14%
BX211210P001000002021-12-02 9:48AM EST100.000.070.010.640.00-210124.71%
BX211210P001100002021-12-03 3:31PM EST110.000.320.270.47+0.09+39.13%82993.46%
BX211210P001150002021-12-03 3:36PM EST115.000.560.490.54+0.32+133.33%1789983.11%
BX211210P001200002021-12-03 3:36PM EST120.000.780.720.77+0.37+90.24%961672.95%
BX211210P001250002021-12-03 3:41PM EST125.001.151.101.21+0.54+88.52%119563.48%
BX211210P001260002021-12-03 2:30PM EST126.001.531.201.33+0.79+106.76%84161.55%
BX211210P001270002021-12-03 3:20PM EST127.001.741.331.49+0.54+45.00%282360.01%
BX211210P001280002021-12-03 10:04AM EST128.001.221.491.77+0.32+35.56%115059.47%
BX211210P001290002021-12-03 2:58PM EST129.002.111.661.93+1.23+139.77%221957.57%
BX211210P001300002021-12-03 3:59PM EST130.001.951.852.08+0.99+103.13%17112755.47%
BX211210P001310002021-12-03 3:41PM EST131.002.442.082.38+1.43+141.58%201254.42%
BX211210P001320002021-12-03 3:47PM EST132.003.002.342.62+1.82+154.24%1455552.73%
BX211210P001330002021-12-03 3:59PM EST133.002.752.642.89+1.13+69.75%352051.07%
BX211210P001340002021-12-03 3:54PM EST134.003.472.843.20+2.00+136.05%1244451.00%
BX211210P001350002021-12-03 3:54PM EST135.003.753.453.75+2.11+128.66%2697251.90%
BX211210P001360002021-12-03 3:36PM EST136.003.903.704.05+1.66+74.11%743548.90%
BX211210P001370002021-12-03 3:18PM EST137.005.334.254.60+3.31+163.86%9819448.66%
BX211210P001380002021-12-03 3:26PM EST138.005.584.705.25+3.18+132.50%8415049.22%
BX211210P001390002021-12-03 3:35PM EST139.005.605.305.95+2.99+114.56%635449.95%
BX211210P001400002021-12-03 3:59PM EST140.006.706.006.80+2.82+72.68%16311652.39%
BX211210P001410002021-12-03 3:28PM EST141.007.356.607.40+3.77+105.31%7318450.64%
BX211210P001420002021-12-03 3:47PM EST142.008.907.408.80+4.95+125.32%12921760.99%
BX211210P001430002021-12-03 3:45PM EST143.009.337.859.40+5.18+124.82%4821758.62%
BX211210P001440002021-12-03 3:07PM EST144.0010.558.8010.55+5.79+121.64%4217764.92%
BX211210P001450002021-12-03 3:29PM EST145.0010.929.7511.45+5.29+93.96%14022151.07%
BX211210P001460002021-12-03 3:54PM EST146.0011.9810.7012.25+5.63+88.66%14110851.47%
BX211210P001470002021-12-03 3:34PM EST147.0013.1010.5013.75+6.40+95.52%787579.32%
BX211210P001480002021-12-03 2:51PM EST148.0014.1011.9514.45+6.10+76.25%144550.15%
BX211210P001490002021-12-03 3:01PM EST149.0015.7813.1016.05+7.43+88.98%259162.79%
BX211210P001500002021-12-03 3:20PM EST150.0017.5513.0017.00+3.55+25.36%52594.09%
BX211210P001550002021-11-30 12:02PM EST155.0011.3018.3521.850.00-3264.26%
BX211210P001650002021-11-26 9:30AM EST165.0021.0028.5031.850.00-101089.45%