Deutsche Märkte schließen in 35 Minuten
DAX
18.712,27 -56,69 (-0,30%) Euro Stoxx 50
5.043,39 -30,95 (-0,61%) Dow Jones 30
39.845,32 +38,55 (+0,10%) Gold
2.433,20 -5,30 (-0,22%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
64.758,07 +3.175,83 (+5,16%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:55AM EDT. Markt geöffnet.
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240524C00140000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.76 | 0.00 | - | 2 | 34 | 68.07% |
| BX240531C00140000 | 2024-05-20 3:43PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.06 | 0.00 | - | 14 | 20 | 28.13% |
| BX240607C00140000 | 2024-05-16 10:36AM EDT | 2024-06-07 | 0.35 | 0.04 | 0.15 | 0.00 | - | 2 | 105 | 25.98% |
| BX240614C00140000 | 2024-05-21 9:45AM EDT | 2024-06-14 | 0.23 | 0.18 | 0.28 | +0.02 | +9.52% | 100 | 35 | 25.20% |
| BX240621C00140000 | 2024-05-21 10:35AM EDT | 2024-06-21 | 0.34 | 0.31 | 0.35 | 0.00 | - | 17 | 5,229 | 23.49% |
| BX240628C00140000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 0.50 | 0.47 | 1.26 | 0.00 | - | 7 | 19 | 31.25% |
| BX240719C00140000 | 2024-05-20 2:12PM EDT | 2024-07-19 | 1.34 | 1.32 | 1.39 | 0.00 | - | 2,060 | 4,397 | 26.11% |
| BX240816C00140000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 2.25 | 2.17 | 2.44 | +0.05 | +2.27% | 8 | 2,925 | 27.15% |
| BX240920C00140000 | 2024-05-20 2:43PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.60 | 0.00 | - | 5 | 3,625 | 27.64% |
| BX241018C00140000 | 2024-05-20 3:42PM EDT | 2024-10-18 | 4.52 | 4.50 | 4.75 | 0.00 | - | 15 | 703 | 28.89% |
| BX241115C00140000 | 2024-05-20 2:37PM EDT | 2024-11-15 | 5.50 | 5.50 | 5.75 | 0.00 | - | 1 | 83 | 29.57% |
| BX241220C00140000 | 2024-05-20 3:48PM EDT | 2024-12-20 | 6.38 | 6.50 | 6.80 | 0.00 | - | 6 | 581 | 29.90% |
| BX250117C00140000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 7.03 | 7.30 | 7.55 | 0.00 | - | 11 | 1,990 | 30.01% |
| BX250321C00140000 | 2024-05-16 10:29AM EDT | 2025-03-21 | 10.51 | 8.70 | 10.00 | 0.00 | - | 5 | 119 | 32.15% |
| BX250620C00140000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 10.67 | 10.80 | 11.95 | 0.00 | - | 16 | 83 | 31.95% |
| BX251219C00140000 | 2024-05-17 9:59AM EDT | 2025-12-19 | 14.15 | 14.40 | 16.75 | 0.00 | - | 2 | 169 | 33.98% |
| BX260116C00140000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 15.10 | 14.80 | 16.25 | +2.70 | +21.77% | 2 | 193 | 32.42% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621P00140000 | 2024-05-17 1:43PM EDT | 2024-06-21 | 14.02 | 13.55 | 14.00 | -1.22 | -8.01% | 1 | 176 | 33.19% |
| BX240719P00140000 | 2024-05-16 10:38AM EDT | 2024-07-19 | 14.51 | 13.75 | 14.55 | +2.47 | +20.51% | 1 | 89 | 28.11% |
| BX240816P00140000 | 2024-05-16 2:39PM EDT | 2024-08-16 | 13.50 | 13.50 | 15.65 | 0.00 | - | - | 21 | 28.83% |
| BX240920P00140000 | 2024-04-02 2:16PM EDT | 2024-09-20 | 18.15 | 20.45 | 22.50 | 0.00 | - | 36 | 43 | 49.38% |
| BX241018P00140000 | 2024-05-16 12:36PM EDT | 2024-10-18 | 14.70 | 16.55 | 17.80 | 0.00 | - | 3 | 59 | 29.51% |
| BX241115P00140000 | 2024-05-14 2:08PM EDT | 2024-11-15 | 19.00 | 17.60 | 18.55 | 0.00 | - | 5 | 16 | 29.38% |
| BX241220P00140000 | 2024-04-09 3:48PM EDT | 2024-12-20 | 17.60 | 20.45 | 21.35 | 0.00 | - | 1 | 2 | 34.41% |
| BX250117P00140000 | 2024-05-20 12:48PM EDT | 2025-01-17 | 19.17 | 18.55 | 19.25 | 0.00 | - | 1 | 236 | 27.08% |
| BX250321P00140000 | 2024-04-18 1:07PM EDT | 2025-03-21 | 26.05 | 19.40 | 21.40 | 0.00 | - | - | 1 | 28.94% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 2025-06-20 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 39.35% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 2025-12-19 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 30.46% |
| BX260116P00140000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 28.00 | 24.55 | 27.15 | 0.00 | - | 1 | 6 | 29.44% |
