Deutsche Märkte geschlossen

Blackstone Inc. (BX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,87-2,10 (-2,56%)
Ab 12:43PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX221216C000550002022-07-20 1:14PM EST55.0046.0050.9052.050.00--0901.56%
BX221216C000600002022-07-28 12:40PM EST60.0041.6046.2547.150.00--10807.62%
BX221216C000650002022-07-28 1:33PM EST65.0037.5341.4542.500.00--6725.93%
BX221216C000700002022-07-28 9:09AM EST70.0030.0037.0037.700.00--1654.39%
BX221216C000750002022-08-11 8:32AM EST75.0037.0032.5033.15+8.01+27.63%413590.58%
BX221216C000850002022-07-29 1:23PM EST85.0021.8023.9024.600.00--3482.18%
BX221216C000875002022-07-14 8:34AM EST87.5011.6421.8522.650.00--6458.79%
BX221216C000900002022-08-10 1:24PM EST90.0021.4320.1020.55+3.05+16.59%160436.87%
BX221216C000925002022-07-28 10:27AM EST92.5014.7518.2518.750.00--109416.65%
BX221216C000950002022-08-04 2:00PM EST95.0014.0516.5017.000.00-5240397.56%
BX221216C000975002022-08-10 11:24AM EST97.5015.9014.8515.35+4.35+37.66%3389379.88%
BX221216C001000002022-08-11 11:23AM EST100.0013.6713.2513.60+3.55+35.08%7835361.23%
BX221216C001050002022-08-11 11:00AM EST105.0010.8210.4010.75+3.22+42.37%131,382330.88%
BX221216C001100002022-08-11 1:34PM EST110.008.158.008.25+2.30+39.32%47651304.44%
BX221216C001150002022-08-11 1:00PM EST115.006.456.006.25+2.30+55.42%46636282.42%
BX221216C001200002022-08-11 1:03PM EST120.004.704.404.75+1.65+54.10%452,519264.99%
BX221216C001250002022-08-11 12:51PM EST125.003.503.153.45+0.94+36.72%1142,285248.83%
BX221216C001300002022-08-11 9:48AM EST130.002.662.432.44+1.17+78.52%102,015238.14%
BX221216C001350002022-08-11 10:53AM EST135.001.661.681.74+0.66+66.00%15336226.76%
BX221216C001400002022-08-10 2:05PM EST140.001.170.991.23+0.33+39.29%27650214.06%
BX221216C001450002022-08-11 8:35AM EST145.001.000.730.84+0.40+66.67%10286207.81%
BX221216C001500002022-08-11 10:19AM EST150.000.510.500.62+0.06+13.33%4187202.93%
BX221216C001550002022-07-20 11:39AM EST155.000.460.050.550.00--16190.04%
BX221216C001600002022-07-14 1:38PM EST160.000.250.000.600.00--71197.27%
BX221216C001650002022-07-13 2:24PM EST165.000.350.000.530.00--8200.39%
BX221216C001700002022-07-07 10:53AM EST170.000.610.000.550.00--26208.01%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX221216P000450002022-08-02 9:00AM EST45.000.270.030.340.00-1030171.88%
BX221216P000500002022-08-08 9:57AM EST50.000.200.070.35-0.10-33.33%229147.07%
BX221216P000550002022-08-08 12:48PM EST55.000.590.220.660.00--614140.43%
BX221216P000600002022-08-05 8:31AM EST60.001.050.600.790.00-31,245126.95%
BX221216P000650002022-08-09 12:16PM EST65.001.290.780.970.00-1661106.06%
BX221216P000700002022-08-11 12:29PM EST70.001.251.301.41-0.35-21.88%157191.65%
BX221216P000750002022-08-11 12:19PM EST75.001.751.801.90-0.61-25.85%1032870.90%
BX221216P000800002022-08-11 10:50AM EST80.002.302.372.59-0.95-29.23%41,98545.61%
BX221216P000825002022-08-10 12:32PM EST82.502.502.822.94-1.15-31.51%3211721.19%
BX221216P000850002022-08-11 1:32PM EST85.003.303.253.00-0.95-22.35%81,4180.00%
BX221216P000875002022-08-09 10:18AM EST87.504.903.253.500.00-5570.00%
BX221216P000900002022-08-10 11:45AM EST90.003.923.803.95-1.73-30.62%168880.00%
BX221216P000925002022-08-11 9:30AM EST92.504.154.405.15-1.65-28.45%91390.00%
BX221216P000950002022-08-11 12:58PM EST95.005.555.705.85-1.65-22.92%161,4870.00%
BX221216P000975002022-08-11 10:02AM EST97.505.756.506.70-2.70-31.95%91240.00%
BX221216P001000002022-08-11 12:49PM EST100.007.206.457.65-2.40-25.00%22970.00%
BX221216P001050002022-08-11 10:30AM EST105.008.759.509.75-3.40-27.98%52860.00%
BX221216P001100002022-08-11 8:46AM EST110.009.7512.0512.40-3.80-28.04%442900.00%
BX221216P001150002022-08-11 8:46AM EST115.0012.3514.8515.30-5.35-30.23%261690.00%
BX221216P001200002022-08-11 8:30AM EST120.0015.6218.3018.70-4.80-23.51%3720.00%
BX221216P001250002022-08-04 11:00AM EST125.0026.2521.7022.550.00-352660.00%
BX221216P001300002022-08-08 12:19PM EST130.0028.4825.8026.700.00--180.00%
BX221216P001350002022-08-04 11:13AM EST135.0035.0530.2031.100.00--990.00%
BX221216P001400002022-07-21 1:51PM EST140.0044.9534.4035.600.00--60.00%
BX221216P001500002022-07-29 8:57AM EST150.0048.0044.0044.950.00--150.00%
BX221216P001700002022-07-28 2:32PM EST170.0068.8063.5564.500.00--00.00%
BX221216P001750002022-07-19 10:21AM EST175.0078.6568.2069.500.00--00.00%