Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.076,33 -414,29 (-0,66%) CMC Crypto 200
1.427,68 +12,92 (+0,91%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00130000 | 2024-04-23 3:24PM EDT | 2024-04-26 | 0.08 | 0.03 | 0.10 | +0.05 | +166.67% | 224 | 246 | 27.83% |
| BX240503C00130000 | 2024-04-23 3:23PM EDT | 2024-05-03 | 0.62 | 0.44 | 0.51 | +0.36 | +138.46% | 71 | 184 | 26.44% |
| BX240510C00130000 | 2024-04-23 1:56PM EDT | 2024-05-10 | 1.05 | 0.87 | 1.01 | +0.55 | +110.00% | 109 | 49 | 27.05% |
| BX240517C00130000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 1.37 | 1.30 | 1.39 | +0.37 | +37.00% | 156 | 2,989 | 26.59% |
| BX240524C00130000 | 2024-04-23 3:24PM EDT | 2024-05-24 | 1.99 | 1.67 | 1.83 | +0.98 | +97.03% | 6 | 39 | 27.01% |
| BX240531C00130000 | 2024-04-23 1:29PM EDT | 2024-05-31 | 2.40 | 0.97 | 2.69 | +0.90 | +60.00% | 1 | 102 | 30.36% |
| BX240621C00130000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.50 | +0.78 | +30.35% | 2,440 | 6,480 | 28.77% |
| BX240719C00130000 | 2024-04-23 11:53AM EDT | 2024-07-19 | 5.25 | 4.75 | 5.35 | +1.15 | +28.05% | 4 | 892 | 31.63% |
| BX240816C00130000 | 2024-04-23 3:24PM EDT | 2024-08-16 | 6.15 | 5.75 | 6.45 | +1.15 | +23.00% | 36 | 61 | 31.55% |
| BX240920C00130000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 7.15 | 7.00 | 8.15 | +0.70 | +10.85% | 30 | 431 | 33.03% |
| BX241018C00130000 | 2024-04-23 3:36PM EDT | 2024-10-18 | 8.40 | 8.25 | 9.30 | +0.75 | +9.80% | 23 | 358 | 33.66% |
| BX241115C00130000 | 2024-04-23 3:36PM EDT | 2024-11-15 | 9.60 | 9.35 | 9.55 | +1.05 | +12.28% | 10 | 424 | 31.97% |
| BX241220C00130000 | 2024-04-22 2:18PM EDT | 2024-12-20 | 9.70 | 10.25 | 10.45 | 0.00 | - | 94 | 201 | 31.80% |
| BX250117C00130000 | 2024-04-23 2:34PM EDT | 2025-01-17 | 11.80 | 9.80 | 12.25 | +1.39 | +13.35% | 7 | 2,751 | 34.33% |
| BX250321C00130000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 13.15 | 11.75 | 12.80 | +1.05 | +8.68% | 20 | 295 | 32.07% |
| BX250620C00130000 | 2024-04-23 3:54PM EDT | 2025-06-20 | 14.55 | 14.20 | 15.50 | +2.65 | +22.27% | 200 | 199 | 33.47% |
| BX251219C00130000 | 2024-04-08 10:34AM EDT | 2025-12-19 | 22.65 | 17.90 | 18.60 | 0.00 | - | 1 | 134 | 32.86% |
| BX260116C00130000 | 2024-04-22 3:57PM EDT | 2026-01-16 | 17.02 | 18.35 | 19.20 | 0.00 | - | 8 | 216 | 33.05% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426P00130000 | 2024-04-23 10:27AM EDT | 2024-04-26 | 5.88 | 5.25 | 6.80 | -4.92 | -45.56% | 10 | 45 | 59.86% |
| BX240503P00130000 | 2024-04-19 12:11PM EDT | 2024-05-03 | 11.75 | 5.75 | 7.10 | 0.00 | - | 4 | 4 | 40.38% |
| BX240510P00130000 | 2024-04-03 3:35PM EDT | 2024-05-10 | 7.65 | 5.65 | 8.55 | 0.00 | - | 2 | 2 | 46.36% |
| BX240517P00130000 | 2024-04-23 1:03PM EDT | 2024-05-17 | 7.30 | 6.65 | 7.70 | -4.08 | -35.85% | 37 | 809 | 32.14% |
| BX240524P00130000 | 2024-04-12 3:23PM EDT | 2024-05-24 | 10.20 | 7.30 | 8.00 | 0.00 | - | 2 | 5 | 30.69% |
| BX240531P00130000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 11.80 | 6.80 | 8.65 | 0.00 | - | 1 | 41 | 32.17% |
| BX240621P00130000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 9.00 | 8.90 | 9.20 | -1.15 | -11.33% | 181 | 2,648 | 28.84% |
| BX240719P00130000 | 2024-04-19 1:27PM EDT | 2024-07-19 | 13.91 | 8.20 | 10.10 | 0.00 | - | 1 | 373 | 27.67% |
| BX240816P00130000 | 2024-04-22 10:12AM EDT | 2024-08-16 | 14.08 | 10.35 | 11.35 | 0.00 | - | 5 | 75 | 28.69% |
| BX240920P00130000 | 2024-04-18 12:15PM EDT | 2024-09-20 | 14.60 | 11.25 | 12.20 | 0.00 | - | 1 | 971 | 27.86% |
| BX241018P00130000 | 2024-04-23 11:08AM EDT | 2024-10-18 | 12.60 | 10.95 | 13.00 | -3.12 | -19.85% | 9 | 210 | 27.92% |
| BX241115P00130000 | 2024-04-09 2:09PM EDT | 2024-11-15 | 11.85 | 12.40 | 14.05 | 0.00 | - | 22 | 322 | 28.79% |
| BX241220P00130000 | 2024-04-12 1:04PM EDT | 2024-12-20 | 16.50 | 13.05 | 14.80 | 0.00 | - | 11 | 404 | 28.49% |
| BX250117P00130000 | 2024-04-23 2:15PM EDT | 2025-01-17 | 14.75 | 13.75 | 15.30 | -2.75 | -15.71% | 29 | 1,836 | 28.15% |
| BX250321P00130000 | 2024-04-02 2:28PM EDT | 2025-03-21 | 16.90 | 14.10 | 16.75 | 0.00 | - | 1 | 2 | 28.42% |
| BX250620P00130000 | 2024-04-23 1:25PM EDT | 2025-06-20 | 18.08 | 17.85 | 18.90 | +1.53 | +9.24% | 1 | 146 | 29.21% |
| BX251219P00130000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 23.59 | 20.60 | 21.55 | 0.00 | - | 2 | 10 | 28.59% |
| BX260116P00130000 | 2024-04-09 2:31PM EDT | 2026-01-16 | 19.60 | 20.85 | 21.80 | 0.00 | - | 20 | 39 | 28.34% |
