Deutsche Märkte schließen in 6 Stunden 29 Minuten

Blackstone Inc. (BX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,31+2,22 (+1,82%)
Börsenschluss: 04:00PM EDT
124,52 +0,21 (+0,17%)
Vorbörslich: 04:43AM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX240426C001030002024-04-23 1:59PM EDT103.0022.500.000.000.00-200.00%
BX240426C001040002024-04-22 11:09AM EDT104.0016.150.000.000.00-400.00%
BX240426C001050002024-04-22 10:00AM EDT105.0014.100.000.000.00-1200.00%
BX240426C001070002024-04-17 1:37PM EDT107.0016.500.000.000.00--00.00%
BX240426C001080002024-04-18 1:57PM EDT108.0011.700.000.000.00--00.00%
BX240426C001090002024-04-17 12:36PM EDT109.0013.750.000.000.00--00.00%
BX240426C001100002024-04-19 10:25AM EDT110.009.760.000.000.00-500.00%
BX240426C001110002024-04-17 2:12PM EDT111.0012.950.000.000.00--00.00%
BX240426C001120002024-04-17 2:17PM EDT112.0011.700.000.000.00--00.00%
BX240426C001130002024-04-18 1:06PM EDT113.007.380.000.000.00--00.00%
BX240426C001140002024-04-19 2:07PM EDT114.005.150.000.000.00-300.00%
BX240426C001150002024-04-19 2:30PM EDT115.004.350.000.000.00-100.00%
BX240426C001160002024-04-22 11:09AM EDT116.004.450.000.000.00-100.00%
BX240426C001170002024-04-23 9:43AM EDT117.005.640.000.000.00-200.00%
BX240426C001180002024-04-23 11:33AM EDT118.007.090.000.000.00-2000.00%
BX240426C001190002024-04-23 3:50PM EDT119.005.400.000.000.00-400.00%
BX240426C001200002024-04-23 2:03PM EDT120.005.530.000.000.00-3900.00%
BX240426C001210002024-04-23 3:59PM EDT121.003.450.000.000.00-3400.00%
BX240426C001220002024-04-23 1:21PM EDT122.003.250.000.000.00-19900.00%
BX240426C001230002024-04-23 2:01PM EDT123.002.710.000.000.00-11500.00%
BX240426C001240002024-04-23 3:55PM EDT124.001.300.000.000.00-21700.00%
BX240426C001250002024-04-23 3:59PM EDT125.000.810.000.000.00-18201.56%
BX240426C001260002024-04-23 3:41PM EDT126.000.600.000.000.00-7603.13%
BX240426C001270002024-04-23 3:39PM EDT127.000.350.000.000.00-33106.25%
BX240426C001280002024-04-23 1:59PM EDT128.000.400.000.000.00-17106.25%
BX240426C001290002024-04-23 3:49PM EDT129.000.110.000.000.00-453012.50%
BX240426C001300002024-04-23 3:24PM EDT130.000.080.000.000.00-224012.50%
BX240426C001310002024-04-23 3:00PM EDT131.000.040.000.000.00-2012.50%
BX240426C001320002024-04-23 2:42PM EDT132.000.030.000.000.00-4012.50%
BX240426C001330002024-04-23 2:01PM EDT133.000.130.000.000.00-15012.50%
BX240426C001340002024-04-23 3:12PM EDT134.000.030.000.000.00-3025.00%
BX240426C001350002024-04-22 11:04AM EDT135.000.020.000.000.00-5025.00%
BX240426C001360002024-04-18 10:42AM EDT136.000.150.000.000.00-1025.00%
BX240426C001370002024-04-18 9:51AM EDT137.000.030.000.000.00-1025.00%
BX240426C001380002024-04-18 10:42AM EDT138.000.130.000.000.00-1025.00%
BX240426C001390002024-04-23 2:25PM EDT139.000.070.000.000.00-12025.00%
BX240426C001400002024-04-23 2:26PM EDT140.000.040.000.000.00-4025.00%
BX240426C001410002024-04-18 9:30AM EDT141.000.050.000.000.00-4025.00%
BX240426C001420002024-04-15 2:03PM EDT142.000.430.000.000.00-4025.00%
BX240426C001430002024-04-22 11:29AM EDT143.000.030.000.000.00-1025.00%
BX240426C001450002024-04-18 10:31AM EDT145.000.010.000.000.00-31050.00%
BX240426C001500002024-04-17 10:38AM EDT150.000.020.000.000.00-2050.00%
BX240426C001550002024-03-22 10:36AM EDT155.000.460.000.010.00-3382.81%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BX240426P000700002024-04-15 2:54PM EDT70.000.020.000.000.00-104050.00%
BX240426P000750002024-04-15 2:54PM EDT75.000.030.000.000.00-4050.00%
BX240426P000800002024-04-18 10:33AM EDT80.000.010.000.000.00--050.00%
BX240426P000900002024-04-23 3:48PM EDT90.000.010.000.000.00-64050.00%
BX240426P000950002024-04-19 12:49PM EDT95.000.080.000.000.00-32050.00%
BX240426P001000002024-04-23 3:58PM EDT100.000.020.000.000.00-3,350050.00%
BX240426P001020002024-04-23 3:53PM EDT102.000.010.000.000.00-10050.00%
BX240426P001040002024-04-23 3:05PM EDT104.000.020.000.000.00-58050.00%
BX240426P001050002024-04-23 3:41PM EDT105.000.030.000.000.00-158050.00%
BX240426P001060002024-04-18 3:58PM EDT106.000.100.000.000.00--050.00%
BX240426P001070002024-04-23 3:11PM EDT107.000.030.000.000.00-13050.00%
BX240426P001080002024-04-22 9:58AM EDT108.000.100.000.000.00-2025.00%
BX240426P001090002024-04-22 10:24AM EDT109.000.060.000.000.00-2025.00%
BX240426P001100002024-04-23 3:14PM EDT110.000.040.000.000.00-531025.00%
BX240426P001110002024-04-22 1:54PM EDT111.000.060.000.000.00-26025.00%
BX240426P001120002024-04-23 3:43PM EDT112.000.140.000.000.00-1025.00%
BX240426P001130002024-04-23 3:59PM EDT113.000.080.000.000.00-49025.00%
BX240426P001140002024-04-23 3:43PM EDT114.000.160.000.000.00-8025.00%
BX240426P001150002024-04-23 3:59PM EDT115.000.080.000.000.00-89025.00%
BX240426P001160002024-04-23 2:21PM EDT116.000.160.000.000.00-2025.00%
BX240426P001170002024-04-23 3:10PM EDT117.000.070.000.000.00-9012.50%
BX240426P001180002024-04-23 3:19PM EDT118.000.100.000.000.00-73012.50%
BX240426P001190002024-04-23 3:08PM EDT119.000.160.000.000.00-201012.50%
BX240426P001200002024-04-23 3:51PM EDT120.000.260.000.000.00-44012.50%
BX240426P001210002024-04-23 3:57PM EDT121.000.510.000.000.00-10706.25%
BX240426P001220002024-04-23 3:58PM EDT122.000.810.000.000.00-1,54706.25%
BX240426P001230002024-04-23 3:56PM EDT123.001.200.000.000.00-18103.13%
BX240426P001240002024-04-23 3:58PM EDT124.001.750.000.000.00-3000.78%
BX240426P001250002024-04-23 3:25PM EDT125.001.740.000.000.00-1,02400.00%
BX240426P001260002024-04-23 2:49PM EDT126.002.270.000.000.00-2500.00%
BX240426P001270002024-04-23 12:19PM EDT127.003.440.000.000.00-500.00%
BX240426P001280002024-04-19 3:50PM EDT128.0010.500.000.000.00-200.00%
BX240426P001290002024-04-17 3:47PM EDT129.007.020.000.000.00-300.00%
BX240426P001300002024-04-23 10:27AM EDT130.005.880.000.000.00-1000.00%
BX240426P001310002024-04-17 10:50AM EDT131.009.730.000.000.00-300.00%
BX240426P001320002024-04-19 3:57PM EDT132.0014.460.000.000.00-100.00%
BX240426P001330002024-04-17 11:54AM EDT133.0011.200.000.000.00-500.00%
BX240426P001340002024-04-19 2:30PM EDT134.0015.950.000.000.00-1300.00%
BX240426P001360002024-04-18 10:06AM EDT136.0017.010.000.000.00-6000.00%
BX240426P001370002024-04-19 3:50PM EDT137.0019.450.000.000.00-700.00%
BX240426P001390002024-04-10 12:03PM EDT139.0012.850.000.000.00-300.00%