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
56.363,36 -1.882,77 (-3,23%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517C00125000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 1.47 | 1.42 | 1.46 | +0.22 | +17.60% | 289 | 5,462 | 27.64% |
| BX240524C00125000 | 2024-05-10 12:09PM EDT | 2024-05-24 | 1.77 | 1.95 | 2.25 | -0.06 | -3.28% | 34 | 215 | 27.78% |
| BX240531C00125000 | 2024-05-10 2:27PM EDT | 2024-05-31 | 2.40 | 2.41 | 2.79 | +0.62 | +34.83% | 56 | 158 | 27.26% |
| BX240607C00125000 | 2024-05-09 9:35AM EDT | 2024-06-07 | 1.75 | 3.10 | 4.70 | 0.00 | - | 1 | 16 | 37.56% |
| BX240614C00125000 | 2024-05-09 3:02PM EDT | 2024-06-14 | 3.40 | 3.45 | 3.90 | 0.00 | - | 4 | 6 | 28.37% |
| BX240621C00125000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 4.22 | 4.10 | 4.25 | +0.57 | +15.62% | 533 | 4,927 | 27.98% |
| BX240719C00125000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 6.00 | 5.95 | 6.15 | +0.18 | +3.09% | 10 | 1,127 | 30.45% |
| BX240816C00125000 | 2024-05-10 1:39PM EDT | 2024-08-16 | 6.80 | 7.10 | 7.30 | +0.05 | +0.74% | 3 | 526 | 30.21% |
| BX240920C00125000 | 2024-05-10 11:45AM EDT | 2024-09-20 | 8.10 | 8.55 | 8.70 | 0.00 | - | 153 | 272 | 30.62% |
| BX241018C00125000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 10.00 | 9.80 | 10.05 | +2.62 | +35.50% | 6 | 991 | 31.95% |
| BX241115C00125000 | 2024-05-07 2:50PM EDT | 2024-11-15 | 9.98 | 10.80 | 11.10 | 0.00 | - | 18 | 36 | 32.44% |
| BX241220C00125000 | 2024-05-09 10:44AM EDT | 2024-12-20 | 10.45 | 10.80 | 12.05 | 0.00 | - | 2 | 163 | 32.26% |
| BX250117C00125000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 12.50 | 12.65 | 13.20 | +0.95 | +8.23% | 607 | 1,394 | 33.23% |
| BX250321C00125000 | 2024-05-09 10:31AM EDT | 2025-03-21 | 12.80 | 14.15 | 14.55 | 0.00 | - | 2 | 101 | 32.67% |
| BX250620C00125000 | 2024-05-06 2:42PM EDT | 2025-06-20 | 13.80 | 15.90 | 16.30 | 0.00 | - | 6 | 1,424 | 32.16% |
| BX251219C00125000 | 2024-05-08 11:04AM EDT | 2025-12-19 | 16.50 | 18.70 | 20.00 | 0.00 | - | 2 | 426 | 32.70% |
| BX260116C00125000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 19.85 | 18.05 | 20.50 | +1.35 | +7.30% | 67 | 712 | 32.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00125000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 2.18 | 2.25 | 2.34 | -0.92 | -29.68% | 29 | 3,977 | 26.47% |
| BX240524P00125000 | 2024-05-10 12:02PM EDT | 2024-05-24 | 3.55 | 2.75 | 2.94 | -1.20 | -25.26% | 2 | 19 | 24.98% |
| BX240531P00125000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 6.20 | 3.10 | 5.30 | 0.00 | - | 3 | 10 | 40.34% |
| BX240607P00125000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 5.15 | 3.55 | 4.30 | 0.00 | - | 2 | 3 | 27.64% |
| BX240614P00125000 | 2024-05-08 10:07AM EDT | 2024-06-14 | 7.07 | 3.85 | 5.15 | 0.00 | - | 2 | 2 | 30.27% |
| BX240621P00125000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 4.71 | 4.35 | 4.50 | -0.49 | -9.42% | 532 | 3,819 | 23.76% |
| BX240719P00125000 | 2024-05-09 11:30AM EDT | 2024-07-19 | 6.75 | 5.75 | 5.90 | 0.00 | - | 2 | 1,285 | 24.87% |
| BX240816P00125000 | 2024-05-10 1:03PM EDT | 2024-08-16 | 7.95 | 7.15 | 7.35 | -0.10 | -1.24% | 11 | 481 | 26.67% |
| BX240920P00125000 | 2024-05-10 12:58PM EDT | 2024-09-20 | 8.75 | 8.15 | 8.35 | -0.65 | -6.91% | 416 | 1,400 | 26.25% |
| BX241018P00125000 | 2024-05-03 1:57PM EDT | 2024-10-18 | 11.80 | 8.95 | 9.20 | 0.00 | - | 2 | 796 | 26.45% |
| BX241115P00125000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 12.65 | 10.15 | 10.35 | 0.00 | - | 3 | 201 | 27.64% |
| BX241220P00125000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 11.30 | 10.80 | 11.05 | 0.00 | - | 1 | 673 | 27.20% |
| BX250117P00125000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 11.40 | 11.35 | 11.65 | -1.72 | -13.11% | 21 | 2,113 | 27.11% |
| BX250321P00125000 | 2024-05-09 10:03AM EDT | 2025-03-21 | 14.40 | 11.55 | 13.20 | 0.00 | - | 2 | 42 | 27.64% |
| BX250620P00125000 | 2024-04-16 2:13PM EDT | 2025-06-20 | 17.40 | 14.15 | 14.75 | 0.00 | - | 1 | 56 | 27.34% |
| BX251219P00125000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 21.75 | 16.90 | 17.65 | 0.00 | - | 2 | 32 | 27.38% |
| BX260116P00125000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 18.97 | 17.50 | 18.00 | 0.00 | - | 2 | 86 | 27.30% |
