Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.524,26 +156,04 (+0,25%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00115000 | 2024-05-06 9:54AM EDT | 2024-05-24 | 6.55 | 10.15 | 11.55 | 0.00 | - | 1 | 14 | 68.99% |
| BX240531C00115000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 11.25 | 9.65 | 11.70 | 0.00 | - | 1 | 1 | 49.54% |
| BX240607C00115000 | 2024-04-30 12:31PM EDT | 2024-06-07 | 6.95 | 10.00 | 13.20 | 0.00 | - | 1 | 3 | 58.13% |
| BX240621C00115000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 11.59 | 11.40 | 13.05 | -3.41 | -22.73% | 4 | 2,380 | 43.30% |
| BX240719C00115000 | 2024-05-15 10:51AM EDT | 2024-07-19 | 16.35 | 12.75 | 14.05 | 0.00 | - | 9 | 157 | 38.20% |
| BX240816C00115000 | 2024-05-14 2:43PM EDT | 2024-08-16 | 14.15 | 14.00 | 14.65 | 0.00 | - | 5 | 45 | 34.62% |
| BX240920C00115000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 15.15 | 15.30 | 15.85 | -3.41 | -18.37% | 1 | 171 | 34.19% |
| BX241018C00115000 | 2024-05-15 1:53PM EDT | 2024-10-18 | 20.35 | 16.45 | 17.20 | 0.00 | - | 41 | 774 | 35.66% |
| BX241115C00115000 | 2024-05-15 3:48PM EDT | 2024-11-15 | 22.10 | 17.45 | 18.25 | 0.00 | - | 4 | 117 | 36.13% |
| BX241220C00115000 | 2024-05-09 11:04AM EDT | 2024-12-20 | 16.10 | 17.65 | 19.25 | 0.00 | - | 1 | 39 | 35.97% |
| BX250117C00115000 | 2024-05-17 12:40PM EDT | 2025-01-17 | 19.10 | 17.60 | 20.75 | -3.67 | -16.12% | 1 | 1,129 | 37.89% |
| BX250321C00115000 | 2024-05-16 10:56AM EDT | 2025-03-21 | 23.46 | 20.45 | 21.70 | 0.00 | - | 1 | 21 | 36.05% |
| BX250620C00115000 | 2024-05-17 11:36AM EDT | 2025-06-20 | 22.95 | 21.90 | 23.35 | -1.82 | -7.35% | 2 | 150 | 35.11% |
| BX251219C00115000 | 2024-05-14 9:34AM EDT | 2025-12-19 | 23.88 | 25.25 | 27.50 | 0.00 | - | 2 | 304 | 36.26% |
| BX260116C00115000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 22.73 | 25.10 | 28.25 | 0.00 | - | 1 | 186 | 36.69% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524P00115000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.20 | 0.00 | - | 1 | 454 | 45.70% |
| BX240531P00115000 | 2024-05-16 2:10PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.19 | 0.00 | - | 6 | 114 | 30.71% |
| BX240607P00115000 | 2024-05-16 2:45PM EDT | 2024-06-07 | 0.21 | 0.24 | 0.49 | 0.00 | - | 2 | 32 | 31.45% |
| BX240614P00115000 | 2024-05-16 3:23PM EDT | 2024-06-14 | 0.30 | 0.49 | 1.16 | 0.00 | - | 47 | 52 | 35.91% |
| BX240621P00115000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.75 | 0.68 | 0.77 | +0.25 | +50.00% | 1,444 | 21,203 | 27.71% |
| BX240628P00115000 | 2024-05-17 11:00AM EDT | 2024-06-28 | 0.87 | 0.87 | 1.17 | -0.55 | -38.73% | 2 | 4 | 29.24% |
| BX240719P00115000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 1.87 | 1.73 | 1.82 | +0.55 | +41.67% | 35 | 2,445 | 28.42% |
| BX240816P00115000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 2.92 | 2.76 | 2.96 | +0.59 | +25.32% | 2 | 327 | 29.61% |
| BX240920P00115000 | 2024-05-17 10:33AM EDT | 2024-09-20 | 3.55 | 3.65 | 4.25 | +0.48 | +15.64% | 2 | 2,291 | 30.49% |
| BX241018P00115000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 4.80 | 3.00 | 4.70 | +1.15 | +31.51% | 6 | 1,600 | 29.19% |
| BX241115P00115000 | 2024-05-17 3:02PM EDT | 2024-11-15 | 5.82 | 5.55 | 5.80 | +0.77 | +15.25% | 3 | 308 | 30.45% |
| BX241220P00115000 | 2024-05-17 12:10PM EDT | 2024-12-20 | 6.50 | 6.05 | 6.55 | -0.90 | -12.16% | 15 | 458 | 30.09% |
| BX250117P00115000 | 2024-05-17 10:53AM EDT | 2025-01-17 | 6.70 | 5.95 | 7.10 | +1.19 | +21.60% | 3 | 8,780 | 29.83% |
| BX250321P00115000 | 2024-04-18 9:47AM EDT | 2025-03-21 | 11.35 | 8.00 | 8.55 | 0.00 | - | 10 | 166 | 30.12% |
| BX250620P00115000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 9.30 | 9.70 | 10.25 | +0.65 | +7.51% | 1 | 714 | 30.05% |
| BX251219P00115000 | 2024-05-17 10:54AM EDT | 2025-12-19 | 12.79 | 12.35 | 13.25 | +0.86 | +7.21% | 2 | 318 | 30.10% |
| BX260116P00115000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 12.00 | 12.80 | 13.75 | 0.00 | - | 4 | 776 | 30.25% |
