Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,81 +450,15 (+1,18%) Gold
2.309,20 -0,40 (-0,02%) EUR/USD
1,0769 +0,0042 (+0,39%) Bitcoin EUR
57.535,27 +2.511,25 (+4,56%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:57PM EDT. Markt geöffnet.
Strike:100.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00100000 | 2024-04-25 9:40AM EDT | 2024-05-03 | 20.35 | 16.60 | 19.50 | 0.00 | - | - | 0 | 169.92% |
| BX240517C00100000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 22.65 | 16.15 | 18.55 | 0.00 | - | 52 | 0 | 62.40% |
| BX240621C00100000 | 2024-05-02 9:58AM EDT | 2024-06-21 | 18.60 | 17.90 | 19.70 | 0.00 | - | 1 | 571 | 47.36% |
| BX240719C00100000 | 2024-05-02 10:07AM EDT | 2024-07-19 | 19.00 | 18.20 | 20.50 | 0.00 | - | 1 | 1 | 43.80% |
| BX240816C00100000 | 2024-04-15 2:30PM EDT | 2024-08-16 | 23.75 | 20.40 | 21.10 | 0.00 | - | - | 1 | 41.07% |
| BX240920C00100000 | 2024-04-25 12:04PM EDT | 2024-09-20 | 24.20 | 21.05 | 23.00 | 0.00 | - | 13 | 829 | 44.48% |
| BX241018C00100000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 22.70 | 21.55 | 22.80 | 0.00 | - | 1 | 232 | 39.81% |
| BX241115C00100000 | 2024-04-16 2:50PM EDT | 2024-11-15 | 27.15 | 22.35 | 23.70 | 0.00 | - | 6 | 75 | 40.25% |
| BX241220C00100000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 28.45 | 23.20 | 23.90 | 0.00 | - | 3 | 31 | 37.78% |
| BX250117C00100000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 27.00 | 23.90 | 24.55 | +3.65 | +15.63% | 1 | 1,631 | 37.76% |
| BX250321C00100000 | 2024-05-01 12:00PM EDT | 2025-03-21 | 24.95 | 23.90 | 26.00 | 0.00 | - | 2 | 14 | 37.94% |
| BX250620C00100000 | 2024-04-25 1:06PM EDT | 2025-06-20 | 30.20 | 25.85 | 26.80 | 0.00 | - | 2 | 305 | 35.46% |
| BX251219C00100000 | 2024-04-25 1:07PM EDT | 2025-12-19 | 32.50 | 27.35 | 29.60 | 0.00 | - | 26 | 60 | 35.14% |
| BX260116C00100000 | 2024-04-29 12:00PM EDT | 2026-01-16 | 32.50 | 27.25 | 30.20 | 0.00 | - | 2 | 54 | 35.51% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00100000 | 2024-05-02 3:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 680 | 112.50% |
| BX240510P00100000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.15 | 0.00 | - | 20 | 116 | 56.25% |
| BX240517P00100000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 1,622 | 42.58% |
| BX240524P00100000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.11 | -0.08 | -57.14% | 2 | 5 | 35.65% |
| BX240531P00100000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.16 | 0.00 | - | 10 | 13 | 33.20% |
| BX240621P00100000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.47 | -0.02 | -4.76% | 59 | 41,205 | 31.86% |
| BX240719P00100000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 1.14 | 0.95 | 1.19 | 0.00 | - | 3 | 84 | 33.11% |
| BX240816P00100000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 1.59 | 1.56 | 2.55 | -0.20 | -11.17% | 1 | 184 | 37.46% |
| BX240920P00100000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 1.70 | 2.19 | 2.63 | -0.94 | -35.61% | 1 | 130 | 32.90% |
| BX241018P00100000 | 2024-05-01 1:25PM EDT | 2024-10-18 | 3.10 | 2.70 | 2.84 | 0.00 | - | 5 | 1,490 | 31.03% |
| BX241115P00100000 | 2024-04-30 9:57AM EDT | 2024-11-15 | 3.40 | 2.25 | 3.70 | 0.00 | - | 3 | 287 | 32.31% |
| BX241220P00100000 | 2024-05-02 3:43PM EDT | 2024-12-20 | 4.05 | 3.95 | 4.15 | 0.00 | - | 5 | 97 | 31.43% |
| BX250117P00100000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 3.80 | 4.05 | 4.65 | -0.70 | -15.56% | 62 | 5,037 | 31.38% |
| BX250321P00100000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 5.20 | 5.35 | 5.65 | -1.20 | -18.75% | 2 | 1,263 | 31.11% |
| BX250620P00100000 | 2024-05-03 2:02PM EDT | 2025-06-20 | 6.75 | 4.85 | 7.10 | -0.10 | -1.46% | 142 | 1,432 | 31.14% |
| BX251219P00100000 | 2024-04-29 10:40AM EDT | 2025-12-19 | 8.90 | 7.85 | 9.35 | 0.00 | - | 1 | 1,225 | 30.55% |
| BX260116P00100000 | 2024-05-03 12:43PM EDT | 2026-01-16 | 9.20 | 9.00 | 9.75 | -0.80 | -8.00% | 23 | 1,710 | 30.64% |
