Deutsche Märkte schließen in 13 Minuten
DAX
18.099,89 +239,09 (+1,34%) Euro Stoxx 50
5.001,65 +64,80 (+1,31%) Dow Jones 30
38.474,79 +234,81 (+0,61%) Gold
2.330,20 -16,20 (-0,69%) EUR/USD
1,0700 +0,0043 (+0,41%) Bitcoin EUR
62.391,88 +882,84 (+1,44%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00140000 | 2024-04-22 2:46PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 141 | 75.29% |
| BX240503C00140000 | 2024-04-17 9:46AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.45 | 0.00 | - | 40 | 102 | 47.51% |
| BX240510C00140000 | 2024-04-08 11:39AM EDT | 2024-05-10 | 1.34 | 0.01 | 0.75 | 0.00 | - | 3 | 18 | 42.77% |
| BX240517C00140000 | 2024-04-23 10:56AM EDT | 2024-05-17 | 0.23 | 0.22 | 0.26 | +0.04 | +21.05% | 64 | 1,187 | 27.69% |
| BX240524C00140000 | 2024-04-22 12:46PM EDT | 2024-05-24 | 0.17 | 0.19 | 0.43 | 0.00 | - | 2 | 34 | 27.54% |
| BX240531C00140000 | 2024-04-23 10:24AM EDT | 2024-05-31 | 0.46 | 0.31 | 0.86 | +0.23 | +100.00% | 1 | 1 | 30.27% |
| BX240621C00140000 | 2024-04-23 10:41AM EDT | 2024-06-21 | 1.18 | 1.03 | 1.27 | +0.38 | +47.50% | 69 | 5,152 | 27.75% |
| BX240719C00140000 | 2024-04-22 1:49PM EDT | 2024-07-19 | 1.60 | 1.05 | 2.42 | 0.00 | - | 50 | 2,133 | 29.40% |
| BX240816C00140000 | 2024-04-23 10:24AM EDT | 2024-08-16 | 3.05 | 2.75 | 3.30 | +0.70 | +29.79% | 11 | 202 | 29.43% |
| BX240920C00140000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 4.17 | 4.15 | 4.40 | +0.87 | +26.36% | 5 | 2,365 | 29.74% |
| BX241018C00140000 | 2024-04-23 10:49AM EDT | 2024-10-18 | 5.38 | 5.35 | 5.55 | +1.03 | +23.68% | 1 | 623 | 30.95% |
| BX241115C00140000 | 2024-04-16 11:35AM EDT | 2024-11-15 | 5.80 | 6.20 | 6.50 | 0.00 | - | 1 | 55 | 31.48% |
| BX241220C00140000 | 2024-04-22 3:45PM EDT | 2024-12-20 | 6.10 | 7.10 | 7.30 | 0.00 | - | 11 | 414 | 31.19% |
| BX250117C00140000 | 2024-04-22 3:23PM EDT | 2025-01-17 | 6.70 | 7.95 | 8.20 | 0.00 | - | 125 | 1,896 | 31.71% |
| BX250321C00140000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 8.80 | 9.30 | 9.65 | +1.35 | +18.12% | 20 | 66 | 31.68% |
| BX250620C00140000 | 2024-04-19 3:22PM EDT | 2025-06-20 | 9.52 | 10.60 | 11.90 | 0.00 | - | 18 | 63 | 32.32% |
| BX251219C00140000 | 2024-03-12 12:02PM EDT | 2025-12-19 | 15.50 | 16.05 | 16.75 | 0.00 | - | 3 | 160 | 34.59% |
| BX260116C00140000 | 2024-04-22 3:16PM EDT | 2026-01-16 | 14.10 | 14.55 | 16.05 | 0.00 | - | 15 | 196 | 32.76% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00140000 | 2024-04-22 11:09AM EDT | 2024-05-17 | 20.65 | 14.40 | 15.80 | 0.00 | - | 1 | 32 | 40.70% |
| BX240621P00140000 | 2024-04-19 10:43AM EDT | 2024-06-21 | 21.76 | 15.60 | 16.60 | 0.00 | - | 1 | 1,621 | 32.11% |
| BX240719P00140000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 19.11 | 16.20 | 17.50 | 0.00 | - | 25 | 116 | 31.25% |
| BX240920P00140000 | 2024-04-02 2:16PM EDT | 2024-09-20 | 18.15 | 17.80 | 19.90 | 0.00 | - | 36 | 43 | 32.45% |
| BX241018P00140000 | 2024-04-10 9:30AM EDT | 2024-10-18 | 16.55 | 18.30 | 19.70 | 0.00 | - | 3 | 34 | 29.18% |
| BX241115P00140000 | 2024-03-25 1:50PM EDT | 2024-11-15 | 17.85 | 19.55 | 20.55 | 0.00 | - | 1 | 11 | 29.60% |
| BX241220P00140000 | 2024-04-09 3:48PM EDT | 2024-12-20 | 17.60 | 20.10 | 21.50 | 0.00 | - | 1 | 2 | 29.87% |
| BX250117P00140000 | 2024-04-10 1:01PM EDT | 2025-01-17 | 20.65 | 20.50 | 21.15 | 0.00 | - | 100 | 230 | 27.42% |
| BX250321P00140000 | 2024-04-18 1:07PM EDT | 2025-03-21 | 26.05 | 21.60 | 23.40 | 0.00 | - | - | 1 | 29.62% |
| BX250620P00140000 | 2024-03-21 9:34AM EDT | 2025-06-20 | 21.50 | 27.45 | 28.70 | 0.00 | - | 3 | 14 | 36.24% |
| BX251219P00140000 | 2024-03-04 2:21PM EDT | 2025-12-19 | 26.10 | 25.25 | 27.35 | 0.00 | - | 225 | 226 | 28.21% |
| BX260116P00140000 | 2024-03-28 11:59AM EDT | 2026-01-16 | 24.52 | 25.55 | 26.85 | 0.00 | - | 1 | 6 | 26.82% |
