Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.912,26 +59,99 (+0,15%) Gold
2.321,90 -9,30 (-0,40%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
59.048,61 +276,42 (+0,47%)
Blackstone Inc. (BX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:03PM EDT. Markt geöffnet.
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240621C00095000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 28.00 | 26.55 | 29.90 | 0.00 | - | 11 | 348 | 71.56% |
| BX240719C00095000 | 2024-03-21 9:30AM EDT | 2024-07-19 | 35.16 | 23.25 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| BX240816C00095000 | 2024-04-19 3:00PM EDT | 2024-08-16 | 25.25 | 27.25 | 31.10 | 0.00 | - | 1 | 1 | 56.24% |
| BX240920C00095000 | 2024-04-25 12:01PM EDT | 2024-09-20 | 28.30 | 28.55 | 30.30 | 0.00 | - | 4 | 11 | 43.92% |
| BX241018C00095000 | 2024-04-05 3:55PM EDT | 2024-10-18 | 35.70 | 25.05 | 27.95 | 0.00 | - | 1 | 89 | 22.34% |
| BX241115C00095000 | 2024-04-02 12:43PM EDT | 2024-11-15 | 34.90 | 26.10 | 28.85 | 0.00 | - | 15 | 28 | 28.69% |
| BX241220C00095000 | 2024-04-16 1:29PM EDT | 2024-12-20 | 31.95 | 30.85 | 32.30 | 0.00 | - | 2 | 49 | 42.55% |
| BX250117C00095000 | 2024-04-18 2:22PM EDT | 2025-01-17 | 30.10 | 30.85 | 32.15 | 0.00 | - | 27 | 703 | 39.59% |
| BX250321C00095000 | 2024-04-25 1:07PM EDT | 2025-03-21 | 32.40 | 32.10 | 34.50 | 0.00 | - | 2 | 22 | 43.04% |
| BX250620C00095000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 29.70 | 32.80 | 34.05 | 0.00 | - | 2 | 133 | 36.73% |
| BX251219C00095000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 33.32 | 32.55 | 35.85 | 0.00 | - | 1 | 47 | 34.61% |
| BX260116C00095000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 36.20 | 34.60 | 36.15 | 0.00 | - | 4 | 48 | 34.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BX240517P00095000 | 2024-04-29 1:03PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 257 | 66.02% |
| BX240524P00095000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 0.12 | 0.01 | 0.17 | 0.00 | - | 2 | 7 | 55.27% |
| BX240531P00095000 | 2024-04-30 9:53AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.21% |
| BX240621P00095000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.39 | 0.06 | 0.19 | 0.00 | - | 10 | 4,197 | 39.01% |
| BX240719P00095000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 0.57 | 0.14 | 0.45 | 0.00 | - | 2 | 134 | 36.38% |
| BX240816P00095000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 0.66 | 0.60 | 1.67 | 0.00 | - | 300 | 298 | 43.59% |
| BX240920P00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 1.79 | 0.96 | 1.11 | 0.00 | - | 1 | 470 | 33.35% |
| BX241018P00095000 | 2024-05-06 1:44PM EDT | 2024-10-18 | 1.68 | 1.36 | 1.47 | 0.00 | - | 3 | 893 | 32.96% |
| BX241115P00095000 | 2024-04-19 11:40AM EDT | 2024-11-15 | 2.02 | 1.91 | 2.11 | -1.18 | -36.88% | 7 | 101 | 34.19% |
| BX241220P00095000 | 2024-05-06 10:17AM EDT | 2024-12-20 | 2.19 | 2.29 | 2.50 | 0.00 | - | 5 | 628 | 33.36% |
| BX250117P00095000 | 2024-05-02 11:20AM EDT | 2025-01-17 | 3.55 | 2.56 | 2.87 | 0.00 | - | 2 | 2,303 | 33.10% |
| BX250321P00095000 | 2024-05-07 10:11AM EDT | 2025-03-21 | 3.60 | 2.76 | 3.70 | -0.20 | -5.26% | 2 | 284 | 32.72% |
| BX250620P00095000 | 2024-04-25 3:25PM EDT | 2025-06-20 | 5.30 | 3.80 | 4.80 | 0.00 | - | 1 | 451 | 32.20% |
| BX251219P00095000 | 2024-05-02 10:10AM EDT | 2025-12-19 | 8.25 | 6.50 | 6.95 | 0.00 | - | 1 | 436 | 31.85% |
| BX260116P00095000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 7.89 | 4.65 | 7.10 | 0.00 | - | 21 | 1,544 | 31.46% |
