Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.470,20 -2.365,63 (-3,83%) CMC Crypto 200
1.382,68 -41,43 (-2,91%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240426C00145000 | 2024-04-18 10:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 55 | 62.50% |
| BX240503C00145000 | 2024-04-24 3:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.26 | -0.28 | -96.55% | 2 | 12 | 70.51% |
| BX240510C00145000 | 2024-04-03 3:04PM EDT | 2024-05-10 | 0.46 | 0.00 | 1.27 | 0.00 | - | 4 | 2 | 54.15% |
| BX240517C00145000 | 2024-04-18 11:01AM EDT | 2024-05-17 | 0.17 | 0.01 | 0.67 | 0.00 | - | 2 | 2,128 | 46.22% |
| BX240524C00145000 | 2024-04-22 10:45AM EDT | 2024-05-24 | 0.15 | 0.01 | 1.37 | 0.00 | - | 1 | 18 | 49.94% |
| BX240531C00145000 | 2024-04-24 11:20AM EDT | 2024-05-31 | 0.18 | 0.04 | 0.91 | +0.06 | +50.00% | 3 | 1 | 39.89% |
| BX240621C00145000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 0.48 | 0.44 | 0.49 | -0.18 | -27.27% | 28 | 2,619 | 27.30% |
| BX240719C00145000 | 2024-04-24 1:55PM EDT | 2024-07-19 | 1.20 | 1.07 | 1.21 | -0.07 | -5.51% | 1,278 | 453 | 28.68% |
| BX240816C00145000 | 2024-04-24 10:37AM EDT | 2024-08-16 | 1.72 | 1.67 | 1.82 | -0.25 | -12.69% | 10 | 300 | 28.50% |
| BX240920C00145000 | 2024-04-23 1:36PM EDT | 2024-09-20 | 3.00 | 2.59 | 2.69 | 0.00 | - | 1 | 803 | 28.85% |
| BX241018C00145000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 2.59 | 3.45 | 3.70 | 0.00 | - | 4 | 400 | 30.23% |
| BX241115C00145000 | 2024-04-23 2:06PM EDT | 2024-11-15 | 4.98 | 4.30 | 4.40 | 0.00 | - | 6 | 159 | 30.37% |
| BX241220C00145000 | 2024-04-24 12:22PM EDT | 2024-12-20 | 4.94 | 5.00 | 5.20 | -0.51 | -9.36% | 1 | 371 | 30.39% |
| BX250117C00145000 | 2024-04-24 12:22PM EDT | 2025-01-17 | 5.62 | 5.75 | 5.95 | +0.07 | +1.26% | 1 | 2,151 | 30.76% |
| BX250321C00145000 | 2024-04-22 2:29PM EDT | 2025-03-21 | 6.90 | 5.15 | 7.60 | 0.00 | - | 2 | 4 | 31.51% |
| BX250620C00145000 | 2024-04-04 12:49PM EDT | 2025-06-20 | 12.74 | 7.65 | 9.30 | 0.00 | - | 6 | 353 | 31.31% |
| BX251219C00145000 | 2024-04-18 11:11AM EDT | 2025-12-19 | 12.57 | 11.45 | 14.35 | 0.00 | - | 3 | 27 | 34.31% |
| BX260116C00145000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 13.80 | 12.70 | 13.35 | 0.00 | - | 12 | 40 | 31.98% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00145000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 26.43 | 21.60 | 22.25 | 0.00 | - | 1 | 1 | 52.03% |
| BX240621P00145000 | 2024-02-22 11:25AM EDT | 2024-06-21 | 18.15 | 18.20 | 20.70 | 0.00 | - | 16 | 18 | 0.00% |
| BX240719P00145000 | 2024-02-22 11:31AM EDT | 2024-07-19 | 18.50 | 18.95 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| BX240816P00145000 | 2024-04-15 2:04PM EDT | 2024-08-16 | 25.75 | 22.10 | 24.25 | 0.00 | - | - | 1 | 34.58% |
| BX240920P00145000 | 2024-03-07 4:42PM EDT | 2024-09-20 | 23.20 | 20.40 | 22.45 | 0.00 | - | 2 | 80 | 21.97% |
| BX241018P00145000 | 2024-04-08 1:56PM EDT | 2024-10-18 | 20.38 | 23.25 | 25.25 | 0.00 | - | 1 | 2 | 31.41% |
| BX241115P00145000 | 2024-03-28 2:52PM EDT | 2024-11-15 | 20.10 | 24.05 | 24.70 | 0.00 | - | 1 | 1 | 27.39% |
| BX250117P00145000 | 2024-01-16 2:32PM EDT | 2025-01-17 | 31.39 | 22.25 | 23.00 | 0.00 | - | 1 | 8 | 18.52% |
| BX250620P00145000 | 2024-02-15 3:09PM EDT | 2025-06-20 | 25.22 | 26.55 | 28.60 | 0.00 | - | 2 | 2 | 27.51% |
