Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.403,85 +457,40 (+0,74%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719C00550000 | 2024-04-11 10:56AM EDT | 550.00 | 236.42 | 245.30 | 252.80 | 0.00 | - | 1 | 1 | 106.98% |
| BLK240719C00600000 | 2024-03-08 4:13PM EDT | 600.00 | 247.00 | 201.30 | 209.50 | 0.00 | - | 3 | 3 | 96.54% |
| BLK240719C00630000 | 2024-01-16 10:54AM EDT | 630.00 | 172.00 | 172.80 | 179.40 | 0.00 | - | 1 | 1 | 85.86% |
| BLK240719C00660000 | 2024-04-03 2:05PM EDT | 660.00 | 168.55 | 107.70 | 113.90 | 0.00 | - | 1 | 3 | 27.53% |
| BLK240719C00670000 | 2024-04-04 2:18PM EDT | 670.00 | 149.00 | 97.30 | 103.50 | 0.00 | - | 1 | 1 | 24.12% |
| BLK240719C00680000 | 2024-03-18 10:41AM EDT | 680.00 | 130.60 | 86.60 | 92.80 | 0.00 | - | 1 | 1 | 19.40% |
| BLK240719C00690000 | 2024-04-19 2:22PM EDT | 690.00 | 76.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BLK240719C00700000 | 2024-04-16 1:54PM EDT | 700.00 | 76.00 | 112.50 | 119.30 | 0.00 | - | 1 | 7 | 69.39% |
| BLK240719C00710000 | 2024-05-23 9:52AM EDT | 710.00 | 86.90 | 63.00 | 69.60 | 0.00 | - | 1 | 27 | 26.29% |
| BLK240719C00720000 | 2024-05-30 9:54AM EDT | 720.00 | 50.10 | 54.10 | 61.30 | 0.00 | - | 1 | 2 | 25.60% |
| BLK240719C00730000 | 2024-05-30 2:17PM EDT | 730.00 | 43.30 | 46.00 | 56.00 | 0.00 | - | 1 | 5 | 27.78% |
| BLK240719C00740000 | 2024-05-09 11:18AM EDT | 740.00 | 63.50 | 39.00 | 46.00 | 0.00 | - | 1 | 44 | 24.45% |
| BLK240719C00750000 | 2024-05-31 2:20PM EDT | 750.00 | 35.50 | 32.00 | 39.30 | +4.40 | +14.15% | 24 | 83 | 24.15% |
| BLK240719C00760000 | 2024-05-31 10:56AM EDT | 760.00 | 30.50 | 25.00 | 33.20 | +5.90 | +23.98% | 4 | 24 | 23.90% |
| BLK240719C00770000 | 2024-05-30 3:42PM EDT | 770.00 | 25.00 | 23.10 | 25.80 | +5.15 | +25.94% | 2 | 80 | 21.98% |
| BLK240719C00780000 | 2024-05-31 3:59PM EDT | 780.00 | 16.90 | 18.20 | 23.80 | +1.42 | +9.17% | 8 | 74 | 24.34% |
| BLK240719C00790000 | 2024-05-31 3:59PM EDT | 790.00 | 13.20 | 11.00 | 18.00 | +2.05 | +18.39% | 6 | 26 | 22.78% |
| BLK240719C00800000 | 2024-05-31 3:59PM EDT | 800.00 | 10.40 | 10.40 | 12.90 | +1.45 | +16.20% | 12 | 88 | 21.22% |
| BLK240719C00810000 | 2024-05-31 1:49PM EDT | 810.00 | 8.90 | 7.60 | 10.00 | +2.00 | +28.99% | 11 | 74 | 21.14% |
| BLK240719C00820000 | 2024-05-30 1:45PM EDT | 820.00 | 7.20 | 2.35 | 7.60 | +2.06 | +40.08% | 3 | 94 | 21.03% |
| BLK240719C00830000 | 2024-05-30 10:44AM EDT | 830.00 | 4.00 | 0.45 | 5.00 | +0.60 | +17.65% | 1 | 451 | 20.00% |
| BLK240719C00840000 | 2024-05-30 1:45PM EDT | 840.00 | 2.74 | 0.00 | 4.50 | 0.00 | - | 6 | 148 | 21.34% |
| BLK240719C00850000 | 2024-05-31 12:17PM EDT | 850.00 | 2.60 | 1.65 | 3.50 | +0.68 | +35.42% | 1 | 8 | 21.63% |
| BLK240719C00860000 | 2024-05-31 1:31PM EDT | 860.00 | 1.90 | 1.05 | 2.60 | +0.39 | +25.83% | 4 | 84 | 21.68% |
| BLK240719C00870000 | 2024-05-29 10:30AM EDT | 870.00 | 1.60 | 0.60 | 2.15 | +0.40 | +33.33% | 1 | 4 | 22.33% |
| BLK240719C00880000 | 2024-05-30 9:42AM EDT | 880.00 | 0.91 | 0.35 | 1.80 | 0.00 | - | 1 | 70 | 23.00% |
| BLK240719C00900000 | 2024-05-30 2:34PM EDT | 900.00 | 0.68 | 0.05 | 1.45 | 0.00 | - | 8 | 137 | 24.88% |
| BLK240719C00920000 | 2024-05-16 11:17AM EDT | 920.00 | 1.81 | 0.00 | 4.80 | 0.00 | - | 5 | 87 | 36.10% |
| BLK240719C00930000 | 2024-05-21 3:25PM EDT | 930.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | - | 3 | 37.69% |
| BLK240719C00940000 | 2024-05-17 1:50PM EDT | 940.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 1 | 23 | 39.04% |
| BLK240719C00960000 | 2024-04-04 3:30PM EDT | 960.00 | 4.72 | 0.50 | 1.05 | 0.00 | - | 2 | 21 | 31.10% |
| BLK240719C00980000 | 2024-05-29 11:49AM EDT | 980.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 3 | 63 | 44.71% |
| BLK240719C01000000 | 2024-05-14 3:07PM EDT | 1,000.00 | 0.59 | 0.00 | 4.60 | 0.00 | - | 12 | 43 | 47.48% |
| BLK240719C01020000 | 2024-03-13 3:53PM EDT | 1,020.00 | 2.98 | 0.25 | 1.35 | 0.00 | - | 1 | 31 | 39.60% |
| BLK240719C01040000 | 2024-04-02 1:38PM EDT | 1,040.00 | 1.85 | 0.00 | 0.80 | 0.00 | - | 9 | 11 | 38.57% |
| BLK240719C01060000 | 2024-04-23 3:58PM EDT | 1,060.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| BLK240719C01080000 | 2024-04-02 12:04PM EDT | 1,080.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 42.22% |
| BLK240719C01100000 | 2024-03-28 9:41AM EDT | 1,100.00 | 1.48 | 0.15 | 0.70 | 0.00 | - | 1 | 44 | 43.73% |
| BLK240719C01120000 | 2024-01-22 2:06PM EDT | 1,120.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 50.96% |
| BLK240719C01160000 | 2023-12-26 2:03PM EDT | 1,160.00 | 1.20 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 53.03% |
| BLK240719C01180000 | 2024-05-02 12:01PM EDT | 1,180.00 | 0.24 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 60.29% |
| BLK240719C01200000 | 2024-04-03 10:53AM EDT | 1,200.00 | 0.70 | 0.05 | 5.20 | 0.00 | - | 10 | 12 | 64.07% |
| BLK240719C01220000 | 2024-04-12 9:34AM EDT | 1,220.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 59.40% |
| BLK240719C01240000 | 2024-05-10 10:17AM EDT | 1,240.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 7 | 16 | 52.93% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719P00380000 | 2024-05-07 1:51PM EDT | 380.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 3 | 25 | 71.68% |
| BLK240719P00400000 | 2024-02-20 10:30AM EDT | 400.00 | 0.79 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 72.07% |
| BLK240719P00410000 | 2024-05-15 10:40AM EDT | 410.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 50 | 60 | 91.65% |
| BLK240719P00420000 | 2024-01-03 4:09PM EDT | 420.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | - | 2 | 73.49% |
| BLK240719P00450000 | 2024-05-14 9:30AM EDT | 450.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 79.99% |
| BLK240719P00460000 | 2024-04-17 3:41PM EDT | 460.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 57.86% |
| BLK240719P00470000 | 2024-05-20 9:42AM EDT | 470.00 | 0.13 | 0.00 | 4.40 | 0.00 | - | 3 | 29 | 74.34% |
| BLK240719P00480000 | 2024-01-12 11:18AM EDT | 480.00 | 3.02 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 60.28% |
| BLK240719P00500000 | 2024-04-16 3:34PM EDT | 500.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 66.27% |
| BLK240719P00520000 | 2024-05-20 9:43AM EDT | 520.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 61.37% |
| BLK240719P00540000 | 2024-05-20 9:38AM EDT | 540.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 56.36% |
| BLK240719P00550000 | 2024-05-21 3:32PM EDT | 550.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 18 | 46.00% |
| BLK240719P00560000 | 2024-01-12 10:50AM EDT | 560.00 | 3.25 | 1.50 | 2.85 | 0.00 | - | 1 | 2 | 51.15% |
| BLK240719P00570000 | 2024-04-01 9:41AM EDT | 570.00 | 1.25 | 0.85 | 1.40 | 0.00 | - | 2 | 4 | 44.96% |
| BLK240719P00580000 | 2024-05-29 3:52PM EDT | 580.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 54.94% |
| BLK240719P00590000 | 2024-05-28 3:01PM EDT | 590.00 | 0.48 | 0.00 | 4.70 | 0.00 | - | 7 | 11 | 52.32% |
| BLK240719P00600000 | 2024-05-30 9:43AM EDT | 600.00 | 0.70 | 0.35 | 4.80 | 0.00 | - | 2 | 38 | 49.99% |
| BLK240719P00610000 | 2024-05-30 9:43AM EDT | 610.00 | 0.83 | 0.20 | 4.90 | 0.00 | - | 2 | 17 | 47.66% |
| BLK240719P00620000 | 2024-05-28 3:28PM EDT | 620.00 | 0.75 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 45.34% |
| BLK240719P00630000 | 2024-05-28 3:01PM EDT | 630.00 | 0.90 | 0.20 | 1.60 | 0.00 | - | 9 | 29 | 32.96% |
| BLK240719P00640000 | 2024-05-29 12:19PM EDT | 640.00 | 1.40 | 0.35 | 1.80 | 0.00 | - | 1 | 18 | 31.59% |
| BLK240719P00650000 | 2024-05-31 3:37PM EDT | 650.00 | 1.44 | 0.55 | 2.05 | -0.21 | -12.73% | 6 | 39 | 30.29% |
| BLK240719P00660000 | 2024-05-31 3:55PM EDT | 660.00 | 1.58 | 0.00 | 2.35 | -0.82 | -34.17% | 5 | 313 | 29.01% |
| BLK240719P00670000 | 2024-05-31 3:55PM EDT | 670.00 | 1.98 | 1.25 | 2.80 | -1.02 | -34.00% | 5 | 13 | 27.97% |
| BLK240719P00680000 | 2024-05-29 9:52AM EDT | 680.00 | 3.25 | 1.75 | 3.40 | 0.00 | - | 1 | 69 | 27.05% |
| BLK240719P00690000 | 2024-05-31 2:00PM EDT | 690.00 | 3.71 | 2.45 | 7.70 | +1.62 | +77.51% | 7 | 29 | 31.99% |
| BLK240719P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 4.48 | 3.30 | 8.70 | -1.52 | -25.33% | 5 | 88 | 30.63% |
| BLK240719P00710000 | 2024-05-29 2:20PM EDT | 710.00 | 5.50 | 4.20 | 9.90 | -1.80 | -24.66% | 1 | 66 | 29.32% |
| BLK240719P00720000 | 2024-05-31 3:22PM EDT | 720.00 | 7.40 | 5.70 | 11.60 | -2.60 | -26.00% | 3 | 73 | 28.36% |
| BLK240719P00730000 | 2024-05-31 2:44PM EDT | 730.00 | 9.40 | 7.60 | 13.50 | -3.15 | -25.10% | 4 | 61 | 27.29% |
| BLK240719P00740000 | 2024-05-31 2:14PM EDT | 740.00 | 12.00 | 7.50 | 16.00 | -3.20 | -21.05% | 9 | 120 | 26.50% |
| BLK240719P00750000 | 2024-05-31 12:54PM EDT | 750.00 | 15.90 | 12.90 | 18.80 | -2.80 | -14.97% | 1 | 148 | 25.61% |
| BLK240719P00760000 | 2024-05-31 12:52PM EDT | 760.00 | 20.10 | 13.70 | 21.80 | -3.70 | -15.55% | 6 | 239 | 24.48% |
| BLK240719P00770000 | 2024-05-31 2:14PM EDT | 770.00 | 23.50 | 20.90 | 26.80 | -5.40 | -18.69% | 14 | 136 | 24.68% |
| BLK240719P00780000 | 2024-05-30 3:49PM EDT | 780.00 | 34.60 | 24.30 | 32.00 | 0.00 | - | 2 | 89 | 24.55% |
| BLK240719P00790000 | 2024-05-31 12:09PM EDT | 790.00 | 36.20 | 30.50 | 38.00 | -4.30 | -10.62% | 1 | 139 | 24.63% |
| BLK240719P00800000 | 2024-05-30 11:20AM EDT | 800.00 | 43.00 | 37.40 | 45.00 | -6.00 | -12.24% | 1 | 81 | 25.16% |
| BLK240719P00810000 | 2024-05-31 3:56PM EDT | 810.00 | 45.70 | 45.10 | 52.00 | +8.43 | +22.62% | 1 | 86 | 25.25% |
| BLK240719P00820000 | 2024-05-28 3:34PM EDT | 820.00 | 58.38 | 50.00 | 60.00 | 0.00 | - | 4 | 30 | 25.93% |
| BLK240719P00830000 | 2024-05-22 10:16AM EDT | 830.00 | 38.60 | 59.00 | 69.00 | 0.00 | - | 1 | 99 | 27.37% |
| BLK240719P00840000 | 2024-05-28 1:37PM EDT | 840.00 | 73.30 | 68.00 | 78.00 | 0.00 | - | 1 | 21 | 28.60% |
| BLK240719P00860000 | 2024-03-13 11:42AM EDT | 860.00 | 53.90 | 97.20 | 105.00 | 0.00 | - | 2 | 9 | 41.12% |
| BLK240719P00940000 | 2024-02-13 4:44PM EDT | 940.00 | 167.00 | 128.50 | 135.90 | 0.00 | - | 1 | 0 | 0.00% |
