Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.667,62 -778,99 (-1,29%)
Blackstone Inc. (BX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00110000 | 2024-04-25 2:20PM EDT | 2024-04-26 | 13.15 | 11.10 | 13.25 | 0.00 | - | 13 | 0 | 185.35% |
| BX240510C00110000 | 2024-04-12 3:25PM EDT | 2024-05-10 | 14.40 | 12.65 | 13.40 | 0.00 | - | 2 | 0 | 50.73% |
| BX240517C00110000 | 2024-04-25 12:18PM EDT | 2024-05-17 | 11.90 | 12.90 | 13.75 | 0.00 | - | 8 | 15 | 46.90% |
| BX240524C00110000 | 2024-04-15 3:31PM EDT | 2024-05-24 | 12.90 | 13.15 | 13.95 | 0.00 | - | 2 | 3 | 43.16% |
| BX240531C00110000 | 2024-04-19 12:47PM EDT | 2024-05-31 | 10.68 | 12.25 | 15.65 | 0.00 | - | 1 | 3 | 54.22% |
| BX240621C00110000 | 2024-04-25 2:28PM EDT | 2024-06-21 | 14.62 | 12.75 | 15.15 | 0.00 | - | 14 | 1,822 | 39.67% |
| BX240719C00110000 | 2024-04-23 12:32PM EDT | 2024-07-19 | 17.50 | 14.30 | 16.15 | 0.00 | - | 1 | 35 | 37.98% |
| BX240816C00110000 | 2024-04-25 12:21PM EDT | 2024-08-16 | 15.77 | 16.55 | 17.20 | 0.00 | - | 1 | 2 | 37.70% |
| BX240920C00110000 | 2024-04-25 12:08PM EDT | 2024-09-20 | 16.74 | 15.75 | 18.10 | 0.00 | - | 4 | 187 | 36.40% |
| BX241018C00110000 | 2024-04-24 3:35PM EDT | 2024-10-18 | 19.38 | 17.70 | 19.05 | 0.00 | - | 2 | 335 | 36.66% |
| BX241115C00110000 | 2024-03-21 2:04PM EDT | 2024-11-15 | 27.65 | 15.10 | 18.05 | 0.00 | - | 4 | 156 | 30.84% |
| BX241220C00110000 | 2024-04-17 3:16PM EDT | 2024-12-20 | 21.61 | 18.40 | 20.70 | 0.00 | - | 1 | 47 | 36.26% |
| BX250117C00110000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 22.60 | 19.45 | 23.15 | 0.00 | - | 13 | 3,087 | 40.93% |
| BX250321C00110000 | 2024-04-25 10:37AM EDT | 2025-03-21 | 20.55 | 21.60 | 23.05 | 0.00 | - | 1 | 26 | 36.57% |
| BX250620C00110000 | 2024-04-12 10:11AM EDT | 2025-06-20 | 26.12 | 23.80 | 24.80 | 0.00 | - | 4 | 307 | 36.12% |
| BX251219C00110000 | 2024-04-25 1:17PM EDT | 2025-12-19 | 26.60 | 26.65 | 27.90 | 0.00 | - | 8 | 118 | 35.68% |
| BX260116C00110000 | 2024-04-25 1:19PM EDT | 2026-01-16 | 27.05 | 25.00 | 28.05 | 0.00 | - | 35 | 52 | 35.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00110000 | 2024-04-26 1:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 146 | 768 | 75.00% |
| BX240503P00110000 | 2024-04-25 12:50PM EDT | 2024-05-03 | 0.16 | 0.05 | 0.58 | 0.00 | - | 655 | 614 | 51.47% |
| BX240510P00110000 | 2024-04-23 9:59AM EDT | 2024-05-10 | 0.23 | 0.14 | 0.22 | 0.00 | - | 1 | 50 | 34.57% |
| BX240517P00110000 | 2024-04-26 10:11AM EDT | 2024-05-17 | 0.30 | 0.32 | 0.37 | -0.56 | -65.12% | 11 | 2,240 | 32.28% |
| BX240524P00110000 | 2024-04-26 1:43PM EDT | 2024-05-24 | 0.50 | 0.47 | 0.76 | -0.77 | -60.63% | 2 | 28 | 34.42% |
| BX240531P00110000 | 2024-04-26 11:20AM EDT | 2024-05-31 | 0.68 | 0.49 | 0.75 | -0.07 | -9.33% | 4 | 111 | 30.79% |
| BX240621P00110000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 1.37 | 1.32 | 1.48 | -0.04 | -2.84% | 3 | 14,501 | 30.96% |
| BX240719P00110000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 2.23 | 2.15 | 2.48 | -0.06 | -2.62% | 40 | 1,848 | 31.47% |
| BX240816P00110000 | 2024-04-26 3:00PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.30 | -0.05 | -1.54% | 38 | 590 | 31.28% |
| BX240920P00110000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 3.80 | 3.85 | 4.00 | -0.44 | -10.38% | 1 | 1,179 | 30.16% |
| BX241018P00110000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 4.60 | 4.50 | 5.65 | -0.05 | -1.08% | 1 | 1,035 | 33.53% |
| BX241115P00110000 | 2024-04-17 3:38PM EDT | 2024-11-15 | 5.50 | 5.50 | 5.65 | -1.00 | -15.38% | 4 | 217 | 31.15% |
| BX241220P00110000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 6.30 | 6.05 | 6.30 | 0.00 | - | 6 | 709 | 30.71% |
| BX250117P00110000 | 2024-04-26 10:50AM EDT | 2025-01-17 | 6.72 | 6.60 | 6.85 | -0.98 | -12.73% | 1 | 2,929 | 30.59% |
| BX250321P00110000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 7.90 | 7.70 | 8.15 | -0.10 | -1.25% | 22 | 118 | 30.73% |
| BX250620P00110000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 10.40 | 9.15 | 9.80 | 0.00 | - | 1 | 639 | 30.77% |
| BX251219P00110000 | 2024-04-12 12:28PM EDT | 2025-12-19 | 13.90 | 11.65 | 12.55 | 0.00 | - | 7 | 48 | 30.63% |
| BX260116P00110000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 12.90 | 11.95 | 12.85 | 0.00 | - | 3 | 179 | 30.46% |
