Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.639,69 +141,75 (+0,77%) Euro Stoxx 50
5.018,03 +34,36 (+0,69%) Dow Jones 30
38.652,60 -33,72 (-0,09%) Gold
2.361,50 +15,70 (+0,67%) EUR/USD
1,0879 +0,0025 (+0,23%) Bitcoin EUR
64.129,55 +1.426,86 (+2,28%)
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240621C00010000 | 2024-05-17 3:35PM EDT | 10.00 | 8.82 | 7.00 | 7.90 | 0.00 | - | 5 | 5 | 219.14% |
| BXMT240621C00014000 | 2024-05-29 12:17PM EDT | 14.00 | 4.14 | 3.20 | 4.00 | 0.00 | - | - | 1 | 76.17% |
| BXMT240621C00016000 | 2024-05-30 1:46PM EDT | 16.00 | 1.29 | 0.00 | 3.80 | 0.00 | - | 14 | 24 | 65.63% |
| BXMT240621C00017000 | 2024-06-03 9:30AM EDT | 17.00 | 0.75 | 0.65 | 0.95 | +0.05 | +7.14% | 2 | 318 | 43.95% |
| BXMT240621C00018000 | 2024-05-31 3:56PM EDT | 18.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 1,581 | 32.42% |
| BXMT240621C00019000 | 2024-06-03 9:31AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,971 | 33.99% |
| BXMT240621C00020000 | 2024-05-24 1:10PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 2,381 | 12.50% |
| BXMT240621C00021000 | 2024-05-29 1:10PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 50.00% |
| BXMT240621C00022000 | 2024-05-28 11:15AM EDT | 22.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 38 | 69.34% |
| BXMT240621C00023000 | 2024-05-15 3:14PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXMT240621P00014000 | 2024-04-29 9:35AM EDT | 14.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 164.84% |
| BXMT240621P00015000 | 2024-05-29 10:32AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 19 | 141.70% |
| BXMT240621P00016000 | 2024-05-30 9:34AM EDT | 16.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 112 | 55.08% |
| BXMT240621P00017000 | 2024-05-31 3:26PM EDT | 17.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 58 | 1,148 | 41.99% |
| BXMT240621P00018000 | 2024-05-30 12:45PM EDT | 18.00 | 1.00 | 0.55 | 0.80 | 0.00 | - | 6 | 1,261 | 30.37% |
| BXMT240621P00019000 | 2024-05-29 11:26AM EDT | 19.00 | 2.27 | 1.30 | 2.10 | 0.00 | - | 1 | 397 | 71.29% |
| BXMT240621P00020000 | 2024-05-23 12:14PM EDT | 20.00 | 2.48 | 2.20 | 3.20 | 0.00 | - | 4 | 84 | 55.27% |
| BXMT240621P00026000 | 2024-04-29 10:45AM EDT | 26.00 | 8.01 | 8.80 | 11.20 | 0.00 | - | 50 | 0 | 233.59% |
