Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.259,00 -1.785,66 (-3,08%)
Blackstone Inc. (BX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510C00120000 | 2024-05-10 2:45PM EDT | 2024-05-10 | 3.47 | 3.10 | 4.30 | +0.80 | +29.96% | 54 | 335 | 58.11% |
| BX240517C00120000 | 2024-05-10 2:35PM EDT | 2024-05-17 | 4.40 | 3.65 | 4.85 | +0.48 | +12.24% | 16 | 1,737 | 31.69% |
| BX240524C00120000 | 2024-05-09 1:51PM EDT | 2024-05-24 | 4.89 | 4.80 | 5.45 | +0.99 | +25.38% | 5 | 35 | 30.49% |
| BX240531C00120000 | 2024-05-10 1:46PM EDT | 2024-05-31 | 5.28 | 5.40 | 5.85 | +0.28 | +5.60% | 10 | 157 | 28.97% |
| BX240607C00120000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 5.98 | 5.95 | 7.30 | +0.33 | +5.84% | 3 | 50 | 36.62% |
| BX240614C00120000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 6.01 | 6.50 | 7.00 | 0.00 | - | 1 | 3 | 30.80% |
| BX240621C00120000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 7.15 | 7.10 | 7.20 | +0.91 | +14.58% | 9 | 3,043 | 29.44% |
| BX240719C00120000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 8.98 | 8.10 | 9.10 | +0.58 | +6.90% | 4 | 408 | 32.13% |
| BX240816C00120000 | 2024-05-09 1:54PM EDT | 2024-08-16 | 8.50 | 9.85 | 10.65 | 0.00 | - | 202 | 328 | 33.48% |
| BX240920C00120000 | 2024-05-10 12:54PM EDT | 2024-09-20 | 10.85 | 10.35 | 11.50 | +1.34 | +14.09% | 1 | 448 | 31.71% |
| BX241018C00120000 | 2024-05-08 11:06AM EDT | 2024-10-18 | 9.74 | 12.55 | 12.80 | 0.00 | - | 1 | 404 | 32.92% |
| BX241115C00120000 | 2024-05-01 2:40PM EDT | 2024-11-15 | 11.20 | 13.50 | 13.85 | 0.00 | - | 1 | 113 | 33.44% |
| BX241220C00120000 | 2024-05-09 11:04AM EDT | 2024-12-20 | 13.25 | 14.45 | 14.70 | 0.00 | - | 2 | 27 | 32.99% |
| BX250117C00120000 | 2024-05-10 2:22PM EDT | 2025-01-17 | 15.03 | 13.90 | 15.65 | +0.23 | +1.55% | 7 | 3,166 | 33.50% |
| BX250321C00120000 | 2024-05-09 10:38AM EDT | 2025-03-21 | 15.30 | 16.70 | 17.85 | 0.00 | - | 15 | 111 | 34.91% |
| BX250620C00120000 | 2024-05-06 1:48PM EDT | 2025-06-20 | 18.50 | 17.00 | 19.10 | +1.83 | +10.98% | 1 | 408 | 33.24% |
| BX251219C00120000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 20.00 | 21.45 | 22.60 | 0.00 | - | 1 | 143 | 33.42% |
| BX260116C00120000 | 2024-05-08 12:22PM EDT | 2026-01-16 | 22.50 | 21.20 | 22.95 | +2.96 | +15.15% | 1 | 326 | 33.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240510P00120000 | 2024-05-10 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 12 | 456 | 28.91% |
| BX240517P00120000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.55 | 0.48 | 0.55 | -0.37 | -40.22% | 74 | 4,795 | 26.86% |
| BX240524P00120000 | 2024-05-09 11:44AM EDT | 2024-05-24 | 1.21 | 0.91 | 1.33 | -0.49 | -28.82% | 1 | 34 | 29.54% |
| BX240531P00120000 | 2024-05-09 12:08PM EDT | 2024-05-31 | 2.10 | 1.24 | 1.38 | 0.00 | - | 10 | 40 | 24.89% |
| BX240607P00120000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 1.79 | 1.58 | 1.80 | -0.78 | -30.35% | 2 | 11 | 25.16% |
| BX240621P00120000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 2.50 | 2.39 | 2.45 | -0.48 | -16.11% | 8 | 4,492 | 24.93% |
| BX240719P00120000 | 2024-05-10 10:37AM EDT | 2024-07-19 | 4.13 | 3.65 | 3.80 | +0.04 | +0.98% | 2 | 1,248 | 26.05% |
| BX240816P00120000 | 2024-05-10 1:11PM EDT | 2024-08-16 | 5.55 | 4.95 | 5.15 | +0.05 | +0.91% | 17 | 981 | 27.58% |
| BX240920P00120000 | 2024-05-10 1:04PM EDT | 2024-09-20 | 6.50 | 5.95 | 6.15 | -0.35 | -5.11% | 321 | 516 | 27.19% |
| BX241018P00120000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 7.05 | 6.75 | 6.95 | 0.00 | - | 3 | 375 | 27.25% |
| BX241115P00120000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 10.75 | 7.90 | 8.15 | 0.00 | - | 68 | 637 | 28.65% |
| BX241220P00120000 | 2024-05-10 2:29PM EDT | 2024-12-20 | 8.90 | 8.60 | 8.80 | -1.87 | -17.36% | 5 | 439 | 28.06% |
| BX250117P00120000 | 2024-05-10 1:40PM EDT | 2025-01-17 | 9.50 | 9.20 | 9.35 | -0.45 | -4.52% | 1 | 3,158 | 27.84% |
| BX250321P00120000 | 2024-04-22 3:42PM EDT | 2025-03-21 | 12.50 | 10.45 | 10.85 | 0.00 | - | 10 | 560 | 28.28% |
| BX250620P00120000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 12.30 | 11.35 | 13.00 | -0.75 | -5.75% | 5 | 4,461 | 29.18% |
| BX251219P00120000 | 2024-04-30 12:13PM EDT | 2025-12-19 | 17.47 | 14.65 | 15.30 | 0.00 | - | 3 | 561 | 28.06% |
| BX260116P00120000 | 2024-05-08 12:47PM EDT | 2026-01-16 | 15.50 | 15.00 | 15.65 | -1.50 | -8.82% | 1 | 584 | 27.98% |
