BX - Blackstone Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:90.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602C00090000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.42 | 0.37 | 0.42 | +0.17 | +68.00% | 4,125 | 651 | 40.38% |
| BX230609C00090000 | 2023-05-26 3:32PM EDT | 2023-06-09 | 1.05 | 0.99 | 1.10 | +0.36 | +52.17% | 3,544 | 214 | 41.26% |
| BX230616C00090000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 1.56 | 1.52 | 1.62 | +0.55 | +54.46% | 884 | 5,358 | 40.72% |
| BX230623C00090000 | 2023-05-26 12:20PM EDT | 2023-06-23 | 1.81 | 1.71 | 2.02 | +0.85 | +88.54% | 21 | 98 | 39.77% |
| BX230630C00090000 | 2023-05-26 2:00PM EDT | 2023-06-30 | 2.15 | 2.02 | 2.33 | +0.60 | +38.71% | 25 | 70 | 38.62% |
| BX230721C00090000 | 2023-05-26 3:36PM EDT | 2023-07-21 | 3.37 | 3.40 | 3.55 | +0.65 | +23.90% | 601 | 1,681 | 39.97% |
| BX230818C00090000 | 2023-05-26 2:55PM EDT | 2023-08-18 | 4.58 | 4.35 | 4.55 | +1.07 | +30.48% | 13 | 933 | 38.79% |
| BX230915C00090000 | 2023-05-26 11:37AM EDT | 2023-09-15 | 4.95 | 5.25 | 5.40 | +0.45 | +10.00% | 46 | 2,483 | 38.10% |
| BX231020C00090000 | 2023-05-26 12:00PM EDT | 2023-10-20 | 6.37 | 6.45 | 6.65 | +0.77 | +13.75% | 20 | 351 | 39.04% |
| BX231215C00090000 | 2023-05-26 12:26PM EDT | 2023-12-15 | 8.00 | 7.70 | 8.25 | +1.34 | +20.12% | 10 | 940 | 39.48% |
| BX240119C00090000 | 2023-05-26 2:54PM EDT | 2024-01-19 | 8.80 | 8.60 | 9.10 | +1.45 | +19.73% | 63 | 3,055 | 39.53% |
| BX240621C00090000 | 2023-05-23 11:09AM EDT | 2024-06-21 | 11.21 | 10.75 | 11.75 | 0.00 | - | 2 | 243 | 38.27% |
| BX250117C00090000 | 2023-05-23 11:37AM EDT | 2025-01-17 | 13.80 | 13.20 | 14.35 | +0.37 | +2.76% | 1 | 447 | 36.82% |
| BX250620C00090000 | 2023-05-16 3:05PM EDT | 2025-06-20 | 12.44 | 14.00 | 16.00 | 0.00 | - | 4 | 54 | 36.25% |
| BX251219C00090000 | 2023-05-23 2:47PM EDT | 2025-12-19 | 14.55 | 14.90 | 17.25 | 0.00 | - | 2 | 19 | 34.85% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX230602P00090000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 4.65 | 4.50 | 4.80 | -1.77 | -27.57% | 14 | 47 | 43.12% |
| BX230609P00090000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 5.24 | 5.00 | 5.45 | -3.26 | -38.35% | 106 | 13 | 42.19% |
| BX230616P00090000 | 2023-05-26 12:03PM EDT | 2023-06-16 | 5.65 | 5.50 | 5.75 | -1.65 | -22.60% | 23 | 2,438 | 38.33% |
| BX230623P00090000 | 2023-05-23 1:02PM EDT | 2023-06-23 | 6.92 | 5.65 | 6.05 | 0.00 | - | 2 | 78 | 36.60% |
| BX230721P00090000 | 2023-05-26 3:23PM EDT | 2023-07-21 | 7.05 | 7.05 | 7.20 | -1.50 | -17.54% | 119 | 836 | 34.90% |
| BX230818P00090000 | 2023-05-26 10:25AM EDT | 2023-08-18 | 8.90 | 8.45 | 8.60 | -1.35 | -13.17% | 9 | 1,054 | 37.26% |
| BX230915P00090000 | 2023-05-26 3:22PM EDT | 2023-09-15 | 9.05 | 9.05 | 9.20 | -1.50 | -14.22% | 81 | 1,500 | 35.44% |
| BX231020P00090000 | 2023-05-24 11:20AM EDT | 2023-10-20 | 10.00 | 9.90 | 10.10 | -2.10 | -17.36% | 1 | 1,326 | 35.11% |
| BX231215P00090000 | 2023-05-23 10:57AM EDT | 2023-12-15 | 11.56 | 11.35 | 11.85 | -0.07 | -0.60% | 12 | 644 | 36.75% |
| BX240119P00090000 | 2023-05-26 2:59PM EDT | 2024-01-19 | 11.95 | 11.50 | 12.30 | -0.90 | -7.00% | 1 | 4,219 | 35.56% |
| BX240621P00090000 | 2023-05-26 10:35AM EDT | 2024-06-21 | 15.00 | 14.50 | 14.90 | -1.02 | -6.37% | 1 | 768 | 35.04% |
| BX250117P00090000 | 2023-05-18 12:59PM EDT | 2025-01-17 | 19.20 | 16.25 | 18.05 | 0.00 | - | 1 | 1,894 | 35.48% |
| BX250620P00090000 | 2023-05-08 2:59PM EDT | 2025-06-20 | 22.39 | 18.15 | 20.30 | 0.00 | - | 1 | 62 | 36.29% |
| BX251219P00090000 | 2023-05-23 2:15PM EDT | 2025-12-19 | 21.72 | 19.90 | 21.90 | 0.00 | - | 1 | 36 | 35.55% |
