Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.894,19 +78,27 (+0,21%) Gold
2.313,30 +10,40 (+0,45%) EUR/USD
1,0676 +0,0003 (+0,03%) Bitcoin EUR
53.183,04 -3.243,14 (-5,75%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:16PM EDT. Markt geöffnet.
Strike:120.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503C00120000 | 2024-05-01 12:50PM EDT | 2024-05-03 | 0.65 | 0.61 | 0.72 | -0.36 | -35.64% | 115 | 419 | 43.12% |
| BX240510C00120000 | 2024-05-01 12:14PM EDT | 2024-05-10 | 1.33 | 1.20 | 1.32 | -0.23 | -14.74% | 162 | 48 | 32.57% |
| BX240517C00120000 | 2024-05-01 12:49PM EDT | 2024-05-17 | 1.96 | 1.92 | 1.98 | +0.12 | +6.52% | 64 | 1,001 | 32.03% |
| BX240524C00120000 | 2024-04-30 11:14AM EDT | 2024-05-24 | 3.30 | 2.28 | 2.54 | 0.00 | - | 11 | 30 | 31.85% |
| BX240531C00120000 | 2024-05-01 9:50AM EDT | 2024-05-31 | 2.60 | 2.74 | 2.99 | -0.65 | -20.00% | 3 | 89 | 31.43% |
| BX240621C00120000 | 2024-05-01 12:52PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.30 | +0.20 | +5.00% | 63 | 2,960 | 31.84% |
| BX240719C00120000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 5.95 | 5.70 | 6.00 | -0.10 | -1.65% | 61 | 260 | 33.50% |
| BX240816C00120000 | 2024-05-01 12:23PM EDT | 2024-08-16 | 6.85 | 6.65 | 6.95 | -0.30 | -4.20% | 30 | 57 | 32.58% |
| BX240920C00120000 | 2024-05-01 12:23PM EDT | 2024-09-20 | 8.20 | 7.90 | 8.15 | -0.20 | -2.38% | 7 | 423 | 32.43% |
| BX241018C00120000 | 2024-04-30 3:52PM EDT | 2024-10-18 | 9.20 | 9.15 | 9.35 | 0.00 | - | 10 | 378 | 33.41% |
| BX241115C00120000 | 2024-04-23 1:44PM EDT | 2024-11-15 | 15.00 | 10.05 | 10.45 | 0.00 | - | 12 | 112 | 34.16% |
| BX241220C00120000 | 2024-04-29 10:59AM EDT | 2024-12-20 | 14.02 | 10.90 | 11.25 | 0.00 | - | 1 | 25 | 33.64% |
| BX250117C00120000 | 2024-04-30 2:18PM EDT | 2025-01-17 | 12.00 | 11.75 | 12.20 | -0.65 | -5.14% | 1 | 3,159 | 34.20% |
| BX250321C00120000 | 2024-04-30 10:03AM EDT | 2025-03-21 | 14.65 | 13.00 | 13.40 | 0.00 | - | 6 | 91 | 33.44% |
| BX250620C00120000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 15.73 | 14.05 | 15.50 | +0.23 | +1.48% | 1 | 403 | 33.78% |
| BX251219C00120000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 20.00 | 17.55 | 18.75 | 0.00 | - | 1 | 143 | 33.66% |
| BX260116C00120000 | 2024-05-01 10:49AM EDT | 2026-01-16 | 18.75 | 17.85 | 19.20 | -1.25 | -6.25% | 5 | 327 | 33.65% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240503P00120000 | 2024-05-01 12:49PM EDT | 2024-05-03 | 3.21 | 3.10 | 3.30 | +0.29 | +9.93% | 65 | 389 | 29.49% |
| BX240510P00120000 | 2024-05-01 12:49PM EDT | 2024-05-10 | 3.69 | 3.60 | 3.75 | +0.79 | +27.24% | 8 | 188 | 23.93% |
| BX240517P00120000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 5.04 | 4.20 | 4.35 | +0.14 | +2.86% | 2 | 4,749 | 25.20% |
| BX240524P00120000 | 2024-04-30 3:23PM EDT | 2024-05-24 | 4.50 | 4.60 | 4.85 | 0.00 | - | 4 | 25 | 25.72% |
| BX240531P00120000 | 2024-04-30 10:33AM EDT | 2024-05-31 | 4.00 | 4.90 | 5.15 | 0.00 | - | 6 | 27 | 24.96% |
| BX240621P00120000 | 2024-05-01 10:56AM EDT | 2024-06-21 | 5.80 | 5.95 | 6.15 | -0.75 | -11.45% | 12 | 3,821 | 25.16% |
| BX240719P00120000 | 2024-05-01 10:40AM EDT | 2024-07-19 | 7.05 | 7.05 | 7.25 | +0.05 | +0.71% | 3 | 1,209 | 25.40% |
| BX240816P00120000 | 2024-05-01 11:19AM EDT | 2024-08-16 | 8.50 | 8.35 | 8.60 | +0.50 | +6.25% | 2 | 725 | 27.22% |
| BX240920P00120000 | 2024-04-29 2:54PM EDT | 2024-09-20 | 7.70 | 9.15 | 9.40 | 0.00 | - | 2 | 208 | 26.41% |
| BX241018P00120000 | 2024-05-01 10:30AM EDT | 2024-10-18 | 10.15 | 9.90 | 10.20 | +0.50 | +5.18% | 1 | 364 | 26.66% |
| BX241115P00120000 | 2024-04-18 10:48AM EDT | 2024-11-15 | 11.00 | 11.00 | 11.25 | 0.00 | - | 200 | 616 | 27.77% |
| BX241220P00120000 | 2024-04-30 12:11PM EDT | 2024-12-20 | 11.29 | 11.65 | 11.90 | 0.00 | - | 15 | 382 | 27.34% |
| BX250117P00120000 | 2024-04-30 10:10AM EDT | 2025-01-17 | 11.28 | 12.05 | 12.50 | 0.00 | - | 100 | 3,142 | 27.36% |
| BX250321P00120000 | 2024-04-22 3:42PM EDT | 2025-03-21 | 12.50 | 13.35 | 14.05 | 0.00 | - | 10 | 560 | 28.09% |
| BX250620P00120000 | 2024-04-19 12:53PM EDT | 2025-06-20 | 15.65 | 14.80 | 17.35 | 0.00 | - | 3,025 | 4,262 | 31.47% |
| BX251219P00120000 | 2024-04-30 12:13PM EDT | 2025-12-19 | 17.47 | 16.70 | 18.15 | 0.00 | - | 3 | 561 | 27.60% |
| BX260116P00120000 | 2024-04-25 1:11PM EDT | 2026-01-16 | 17.10 | 17.70 | 18.30 | 0.00 | - | 6 | 558 | 27.23% |
