Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.935,86 +28,79 (+0,12%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230929C00086000 | 2023-08-28 2:05PM EDT | 86.00 | 15.64 | 24.80 | 25.95 | 0.00 | - | - | 5 | 102.73% |
| BX230929C00087000 | 2023-09-12 3:35PM EDT | 87.00 | 25.86 | 23.95 | 24.65 | 0.00 | - | 1 | 1 | 90.82% |
| BX230929C00090000 | 2023-08-28 1:02PM EDT | 90.00 | 12.47 | 21.05 | 21.60 | 0.00 | - | 12 | 15 | 82.62% |
| BX230929C00094000 | 2023-09-12 12:15PM EDT | 94.00 | 19.50 | 17.05 | 17.75 | 0.00 | - | 1 | 5 | 73.83% |
| BX230929C00095000 | 2023-09-15 11:12AM EDT | 95.00 | 19.20 | 15.95 | 16.70 | 0.00 | - | 1 | 3 | 64.45% |
| BX230929C00096000 | 2023-09-15 3:02PM EDT | 96.00 | 18.44 | 15.00 | 15.60 | 0.00 | - | - | 1 | 58.79% |
| BX230929C00097000 | 2023-09-21 9:49AM EDT | 97.00 | 14.30 | 14.00 | 14.80 | -0.40 | -2.72% | 1 | 12 | 62.50% |
| BX230929C00098000 | 2023-09-05 2:15PM EDT | 98.00 | 11.45 | 12.95 | 13.65 | 0.00 | - | 1 | 12 | 51.95% |
| BX230929C00099000 | 2023-09-11 1:26PM EDT | 99.00 | 15.75 | 12.15 | 12.70 | 0.00 | - | 7 | 19 | 56.25% |
| BX230929C00100000 | 2023-09-22 10:01AM EDT | 100.00 | 11.40 | 11.05 | 11.70 | -0.22 | -1.89% | 1 | 151 | 63.67% |
| BX230929C00101000 | 2023-09-21 10:53AM EDT | 101.00 | 10.28 | 10.00 | 10.70 | 0.00 | - | 1 | 47 | 59.33% |
| BX230929C00102000 | 2023-09-20 3:48PM EDT | 102.00 | 12.25 | 9.05 | 9.75 | 0.00 | - | 3 | 30 | 56.49% |
| BX230929C00103000 | 2023-09-21 12:23PM EDT | 103.00 | 9.20 | 8.15 | 8.85 | +0.50 | +5.75% | 41 | 56 | 54.88% |
| BX230929C00104000 | 2023-09-22 9:33AM EDT | 104.00 | 7.90 | 7.20 | 7.75 | -0.02 | -0.25% | 1 | 13 | 47.41% |
| BX230929C00105000 | 2023-09-21 3:14PM EDT | 105.00 | 6.40 | 6.35 | 6.90 | 0.00 | - | 12 | 112 | 46.63% |
| BX230929C00106000 | 2023-09-22 1:51PM EDT | 106.00 | 5.95 | 5.50 | 5.70 | -0.25 | -4.03% | 14 | 149 | 36.82% |
| BX230929C00107000 | 2023-09-22 3:24PM EDT | 107.00 | 5.10 | 4.55 | 4.85 | 0.00 | - | 9 | 116 | 35.55% |
| BX230929C00108000 | 2023-09-22 12:59PM EDT | 108.00 | 4.43 | 3.80 | 4.00 | -2.39 | -35.04% | 1 | 75 | 33.45% |
| BX230929C00109000 | 2023-09-22 3:57PM EDT | 109.00 | 3.21 | 3.00 | 3.20 | -0.14 | -4.18% | 30 | 174 | 31.49% |
| BX230929C00110000 | 2023-09-22 3:44PM EDT | 110.00 | 2.45 | 2.34 | 2.42 | -0.22 | -8.24% | 54 | 183 | 28.93% |
| BX230929C00111000 | 2023-09-22 3:44PM EDT | 111.00 | 1.85 | 1.73 | 1.80 | -0.20 | -9.76% | 108 | 214 | 27.83% |
| BX230929C00112000 | 2023-09-22 3:58PM EDT | 112.00 | 1.28 | 1.23 | 1.28 | -0.38 | -22.89% | 99 | 230 | 26.91% |
| BX230929C00113000 | 2023-09-22 3:58PM EDT | 113.00 | 0.89 | 0.84 | 0.87 | -0.27 | -23.28% | 203 | 183 | 26.17% |
| BX230929C00114000 | 2023-09-22 3:49PM EDT | 114.00 | 0.56 | 0.56 | 0.59 | -0.27 | -32.53% | 121 | 674 | 26.12% |
| BX230929C00115000 | 2023-09-22 3:02PM EDT | 115.00 | 0.35 | 0.36 | 0.40 | -0.23 | -39.66% | 66 | 841 | 26.47% |
| BX230929C00116000 | 2023-09-22 3:42PM EDT | 116.00 | 0.24 | 0.23 | 0.27 | -0.09 | -27.27% | 69 | 264 | 26.95% |
| BX230929C00117000 | 2023-09-22 3:57PM EDT | 117.00 | 0.16 | 0.14 | 0.17 | -0.08 | -33.33% | 131 | 222 | 27.05% |
| BX230929C00118000 | 2023-09-22 3:00PM EDT | 118.00 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 21 | 170 | 26.95% |
| BX230929C00119000 | 2023-09-22 10:28AM EDT | 119.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 25 | 154 | 27.93% |
| BX230929C00120000 | 2023-09-22 3:05PM EDT | 120.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 90 | 298 | 28.91% |
| BX230929C00121000 | 2023-09-22 3:00PM EDT | 121.00 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 23 | 46 | 32.42% |
| BX230929C00122000 | 2023-09-21 3:46PM EDT | 122.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 15 | 31.45% |
| BX230929C00123000 | 2023-09-21 11:53AM EDT | 123.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 23 | 33.79% |
| BX230929C00124000 | 2023-09-22 11:03AM EDT | 124.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 1 | 174 | 35.94% |
| BX230929C00125000 | 2023-09-21 3:51PM EDT | 125.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 150 | 36.33% |
| BX230929C00135000 | 2023-09-14 12:24PM EDT | 135.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 52.34% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230929P00055000 | 2023-08-28 9:30AM EDT | 55.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
| BX230929P00075000 | 2023-09-05 10:21AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 33 | 93.75% |
| BX230929P00080000 | 2023-09-06 12:51PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 81.25% |
| BX230929P00085000 | 2023-09-06 1:46PM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 67.19% |
| BX230929P00086000 | 2023-09-08 10:46AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 68.75% |
| BX230929P00087000 | 2023-08-30 12:14PM EDT | 87.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 65.63% |
| BX230929P00088000 | 2023-09-18 9:58AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 62.50% |
| BX230929P00089000 | 2023-08-30 10:45AM EDT | 89.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | - | 100 | 60.94% |
| BX230929P00090000 | 2023-09-21 12:19PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 29 | 57.81% |
| BX230929P00091000 | 2023-08-29 1:34PM EDT | 91.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 54.69% |
| BX230929P00092000 | 2023-09-18 10:57AM EDT | 92.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 110 | 52.34% |
| BX230929P00093000 | 2023-09-18 10:18AM EDT | 93.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 7 | 17 | 53.52% |
| BX230929P00094000 | 2023-09-14 12:34PM EDT | 94.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 50.78% |
| BX230929P00095000 | 2023-09-22 12:06PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 47.66% |
| BX230929P00096000 | 2023-09-08 3:02PM EDT | 96.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 44.92% |
| BX230929P00097000 | 2023-09-21 1:54PM EDT | 97.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 46 | 42.19% |
| BX230929P00098000 | 2023-09-21 1:38PM EDT | 98.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 13 | 39.45% |
| BX230929P00099000 | 2023-09-22 11:12AM EDT | 99.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 51 | 38.67% |
| BX230929P00100000 | 2023-09-22 2:03PM EDT | 100.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 23 | 238 | 37.31% |
| BX230929P00101000 | 2023-09-22 2:59PM EDT | 101.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 12 | 91 | 35.55% |
| BX230929P00102000 | 2023-09-22 11:38AM EDT | 102.00 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 2 | 20 | 34.38% |
| BX230929P00103000 | 2023-09-22 9:57AM EDT | 103.00 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 12 | 51 | 33.30% |
| BX230929P00104000 | 2023-09-22 3:17PM EDT | 104.00 | 0.09 | 0.12 | 0.13 | -0.17 | -65.38% | 12 | 278 | 31.64% |
| BX230929P00105000 | 2023-09-22 3:36PM EDT | 105.00 | 0.13 | 0.17 | 0.20 | -0.18 | -58.06% | 14 | 58 | 31.15% |
| BX230929P00106000 | 2023-09-22 3:57PM EDT | 106.00 | 0.27 | 0.26 | 0.30 | -0.15 | -35.71% | 31 | 139 | 30.62% |
| BX230929P00107000 | 2023-09-22 3:51PM EDT | 107.00 | 0.40 | 0.35 | 0.42 | -0.06 | -13.04% | 122 | 159 | 29.59% |
| BX230929P00108000 | 2023-09-22 3:53PM EDT | 108.00 | 0.58 | 0.50 | 0.60 | -0.18 | -23.68% | 1,696 | 427 | 28.91% |
| BX230929P00109000 | 2023-09-22 3:44PM EDT | 109.00 | 0.71 | 0.76 | 0.81 | -0.31 | -30.39% | 65 | 586 | 27.64% |
| BX230929P00110000 | 2023-09-22 3:59PM EDT | 110.00 | 1.07 | 1.07 | 1.11 | -0.24 | -18.32% | 526 | 1,211 | 26.71% |
| BX230929P00111000 | 2023-09-22 3:18PM EDT | 111.00 | 1.24 | 1.46 | 1.50 | -0.46 | -27.06% | 109 | 3,302 | 25.88% |
| BX230929P00112000 | 2023-09-22 3:21PM EDT | 112.00 | 1.92 | 1.90 | 2.00 | -0.26 | -11.93% | 284 | 1,329 | 25.24% |
| BX230929P00113000 | 2023-09-22 3:47PM EDT | 113.00 | 2.52 | 2.51 | 2.63 | -0.05 | -1.95% | 140 | 157 | 25.10% |
| BX230929P00114000 | 2023-09-22 3:09PM EDT | 114.00 | 2.91 | 3.15 | 3.35 | -0.43 | -12.87% | 15 | 505 | 24.90% |
| BX230929P00115000 | 2023-09-22 1:37PM EDT | 115.00 | 3.57 | 3.90 | 4.30 | -0.74 | -17.17% | 34 | 637 | 28.37% |
| BX230929P00116000 | 2023-09-21 12:05PM EDT | 116.00 | 4.84 | 4.75 | 5.15 | 0.00 | - | 5 | 44 | 28.71% |
| BX230929P00117000 | 2023-09-21 9:59AM EDT | 117.00 | 5.70 | 5.65 | 6.15 | 0.00 | - | 16 | 30 | 32.52% |
| BX230929P00118000 | 2023-09-20 3:17PM EDT | 118.00 | 3.40 | 6.65 | 7.15 | 0.00 | - | 17 | 26 | 36.18% |
| BX230929P00121000 | 2023-09-21 1:14PM EDT | 121.00 | 9.35 | 9.45 | 10.15 | 0.00 | - | 1 | 0 | 46.48% |
| BX230929P00122000 | 2023-09-21 9:41AM EDT | 122.00 | 10.15 | 10.40 | 11.15 | 0.00 | - | 1 | 0 | 49.81% |
