Deutsche Märkte geschlossen

Blackstone Inc. (BX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,20-1,64 (-1,59%)
Börsenschluss: 04:00PM EDT
101,20 0,00 (0,00%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX220812C000850002022-07-28 1:40PM EDT85.0016.3015.8516.700.00--068.95%
BX220812C000880002022-07-28 1:40PM EDT88.0013.6512.7513.850.00-1060.16%
BX220812C000890002022-07-28 1:40PM EDT89.0012.7011.9512.950.00--067.58%
BX220812C000900002022-08-05 9:47AM EDT90.0010.2010.9511.80-0.10-0.97%51558.01%
BX220812C000910002022-07-28 1:40PM EDT91.0010.609.9510.800.00-3053.71%
BX220812C000920002022-07-26 9:48AM EDT92.005.389.059.950.00-35056.15%
BX220812C000930002022-08-04 3:20PM EDT93.009.338.159.050.00-1155.62%
BX220812C000940002022-07-29 9:40AM EDT94.008.707.358.150.00-1155.91%
BX220812C000950002022-08-04 1:21PM EDT95.007.256.406.950.00-18556.54%
BX220812C000960002022-08-04 10:12AM EDT96.005.955.556.300.00-15559.77%
BX220812C000970002022-08-03 12:09PM EDT97.004.054.705.20-1.50-27.03%132950.78%
BX220812C000980002022-08-05 12:46PM EDT98.003.783.954.50-0.28-6.90%161550.88%
BX220812C000990002022-08-05 2:40PM EDT99.003.203.303.70-1.05-24.71%127947.75%
BX220812C001000002022-08-05 3:30PM EDT100.002.872.813.10-0.53-15.59%28419947.71%
BX220812C001010002022-08-05 3:26PM EDT101.002.302.172.45-0.65-22.03%1678745.41%
BX220812C001020002022-08-05 3:59PM EDT102.001.801.581.93-0.61-25.31%20025244.43%
BX220812C001030002022-08-05 3:48PM EDT103.001.321.281.44-0.75-36.23%34220942.63%
BX220812C001040002022-08-05 3:59PM EDT104.001.000.941.11-0.60-37.50%6712042.63%
BX220812C001050002022-08-05 3:50PM EDT105.000.720.660.81-0.53-42.40%6551641.90%
BX220812C001060002022-08-05 3:59PM EDT106.000.500.450.56-0.35-41.18%375440.82%
BX220812C001070002022-08-05 3:48PM EDT107.000.380.310.42-0.13-25.49%10711441.46%
BX220812C001080002022-08-05 3:24PM EDT108.000.210.220.29-0.29-58.00%21878441.21%
BX220812C001090002022-08-05 3:32PM EDT109.000.170.140.20-0.18-51.43%202441.11%
BX220812C001100002022-08-05 3:41PM EDT110.000.110.100.22-0.18-62.07%1530645.90%
BX220812C001110002022-08-04 10:01AM EDT111.000.100.000.120.00-11243.56%
BX220812C001120002022-08-03 3:14PM EDT112.000.150.000.380.00-1851.56%
BX220812C001130002022-08-05 11:47AM EDT113.000.040.000.39-0.15-78.95%142455.27%
BX220812C001140002022-08-02 12:26PM EDT114.000.130.000.400.00-1258.98%
BX220812C001150002022-08-05 11:55AM EDT115.000.030.000.12-0.07-70.00%36050.00%
BX220812C001160002022-08-01 10:51AM EDT116.000.150.000.290.00--261.52%
BX220812C001200002022-07-28 10:29AM EDT120.000.010.001.440.00-11104.79%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX220812P000550002022-08-03 3:42PM EDT55.000.010.000.220.00-22218.75%
BX220812P000600002022-08-05 3:51PM EDT60.000.010.000.02-0.01-50.00%2211,043143.75%
BX220812P000650002022-08-05 2:50PM EDT65.000.020.000.02-0.03-60.00%10292123.44%
BX220812P000700002022-08-05 10:36AM EDT70.000.020.010.030.00-8298112.50%
BX220812P000750002022-08-01 2:19PM EDT75.000.050.000.430.00-10132130.86%
BX220812P000790002022-08-05 1:43PM EDT79.000.010.001.33-0.05-83.33%118142.87%
BX220812P000800002022-08-03 3:51PM EDT80.000.060.000.270.00-32098.05%
BX220812P000810002022-07-29 11:53AM EDT81.000.170.000.400.00-519100.59%
BX220812P000820002022-07-29 11:53AM EDT82.000.180.000.370.00-51594.53%
BX220812P000830002022-07-19 10:01AM EDT83.001.140.000.130.00-71575.39%
BX220812P000840002022-08-02 3:30PM EDT84.000.120.000.260.00-1380.08%
BX220812P000850002022-08-05 3:34PM EDT85.000.060.010.27-0.04-40.00%48276.76%
BX220812P000860002022-08-05 3:15PM EDT86.000.110.010.250.00-32271.48%
BX220812P000870002022-08-04 3:54PM EDT87.000.100.000.320.00-68370.02%
BX220812P000880002022-08-05 3:37PM EDT88.000.100.020.29-0.06-37.50%179365.23%
BX220812P000890002022-08-05 11:42AM EDT89.000.140.030.39-0.08-36.36%146664.94%
BX220812P000900002022-08-05 3:09PM EDT90.000.160.130.20-0.03-15.79%3412457.42%
BX220812P000910002022-08-05 2:13PM EDT91.000.200.130.26-0.09-31.03%233454.98%
BX220812P000920002022-08-05 9:31AM EDT92.000.440.220.29+0.05+12.82%1115153.91%
BX220812P000930002022-08-05 2:45PM EDT93.000.330.280.38-0.03-8.33%133452.64%
BX220812P000940002022-08-05 3:12PM EDT94.000.400.360.45+0.02+5.26%317550.68%
BX220812P000950002022-08-05 3:56PM EDT95.000.500.470.56+0.01+2.04%23443950.73%
BX220812P000960002022-08-05 3:50PM EDT96.000.650.550.72+0.03+4.84%533749.76%
BX220812P000970002022-08-05 3:30PM EDT97.000.840.720.89+0.15+21.74%968748.05%
BX220812P000980002022-08-05 3:15PM EDT98.001.060.981.11-0.10-8.62%12010546.63%
BX220812P000990002022-08-05 3:57PM EDT99.001.301.251.42-0.16-10.96%8817246.09%
BX220812P001000002022-08-05 3:58PM EDT100.001.631.571.82+0.14+9.40%15014346.09%
BX220812P001010002022-08-05 3:59PM EDT101.002.091.872.18+0.40+23.67%347744.07%
BX220812P001020002022-08-05 3:15PM EDT102.002.602.402.68+0.50+23.81%3212443.46%
BX220812P001030002022-08-05 3:09PM EDT103.003.332.973.25-0.47-12.37%85342.82%
BX220812P001040002022-08-05 1:23PM EDT104.003.723.654.00+0.67+21.97%191544.58%
BX220812P001050002022-07-19 11:55AM EDT105.009.934.304.700.00--144.04%
BX220812P001060002022-08-04 1:21PM EDT106.005.154.955.650.00-1148.49%
BX220812P001080002022-07-27 2:40PM EDT108.0013.466.657.550.00-212156.15%
BX220812P001100002022-08-03 11:32AM EDT110.008.928.459.450.00-111162.45%