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
62.398,04 +344,95 (+0,56%)
BlackRock, Inc. (BLK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220C00400000 | 2024-04-10 10:18AM EDT | 400.00 | 400.00 | 396.50 | 404.70 | 0.00 | - | - | 2 | 87.26% |
| BLK241220C00600000 | 2024-05-09 12:40PM EDT | 600.00 | 201.00 | 180.00 | 189.00 | 0.00 | - | 1 | 0 | 35.97% |
| BLK241220C00630000 | 2024-05-28 1:02PM EDT | 630.00 | 158.30 | 153.00 | 162.00 | 0.00 | - | 1 | 1 | 33.23% |
| BLK241220C00640000 | 2024-05-29 11:18AM EDT | 640.00 | 139.20 | 144.00 | 154.00 | 0.00 | - | - | 1 | 32.88% |
| BLK241220C00650000 | 2024-05-28 1:02PM EDT | 650.00 | 141.60 | 136.00 | 145.00 | 0.00 | - | 2 | 2 | 31.83% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 700.00 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 26.28% |
| BLK241220C00710000 | 2024-03-08 10:58AM EDT | 710.00 | 168.40 | 126.50 | 134.30 | 0.00 | - | 2 | 1 | 45.71% |
| BLK241220C00730000 | 2024-04-01 1:26PM EDT | 730.00 | 137.36 | 80.50 | 85.20 | 0.00 | - | - | 1 | 27.76% |
| BLK241220C00740000 | 2024-05-30 1:06PM EDT | 740.00 | 67.42 | 69.00 | 76.10 | 0.00 | - | 1 | 2 | 26.13% |
| BLK241220C00750000 | 2024-05-30 10:00AM EDT | 750.00 | 59.00 | 63.00 | 70.00 | 0.00 | - | 1 | 5 | 25.79% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 760.00 | 63.30 | 51.30 | 55.50 | 0.00 | - | 4 | 4 | 21.63% |
| BLK241220C00770000 | 2024-05-30 9:34AM EDT | 770.00 | 49.76 | 51.00 | 59.80 | 0.00 | - | 3 | 19 | 25.65% |
| BLK241220C00780000 | 2024-05-31 10:21AM EDT | 780.00 | 50.20 | 47.60 | 55.00 | +5.54 | +12.40% | 1 | 18 | 25.54% |
| BLK241220C00790000 | 2024-05-23 1:45PM EDT | 790.00 | 56.21 | 42.70 | 47.60 | 0.00 | - | 5 | 20 | 24.18% |
| BLK241220C00800000 | 2024-05-31 3:59PM EDT | 800.00 | 37.20 | 37.10 | 40.80 | +1.70 | +4.79% | 240 | 58 | 22.96% |
| BLK241220C00810000 | 2024-05-23 1:43PM EDT | 810.00 | 44.71 | 33.80 | 38.70 | 0.00 | - | 10 | 45 | 23.67% |
| BLK241220C00820000 | 2024-05-28 10:00AM EDT | 820.00 | 37.08 | 29.90 | 34.70 | 0.00 | - | 1 | 47 | 23.43% |
| BLK241220C00830000 | 2024-05-23 1:31PM EDT | 830.00 | 37.96 | 25.20 | 31.00 | 0.00 | - | 5 | 29 | 23.20% |
| BLK241220C00840000 | 2024-05-22 11:41AM EDT | 840.00 | 39.20 | 21.60 | 29.40 | 0.00 | - | 1 | 22 | 23.83% |
| BLK241220C00850000 | 2024-05-31 3:53PM EDT | 850.00 | 20.00 | 18.00 | 26.40 | -5.00 | -20.00% | 159 | 29 | 23.72% |
| BLK241220C00860000 | 2024-05-31 12:31PM EDT | 860.00 | 20.00 | 17.40 | 21.80 | -39.33 | -66.29% | 2 | 6 | 22.67% |
| BLK241220C00880000 | 2024-05-24 3:17PM EDT | 880.00 | 19.00 | 12.80 | 17.30 | 0.00 | - | 8 | 12 | 22.56% |
| BLK241220C00890000 | 2024-05-31 3:43PM EDT | 890.00 | 13.80 | 9.20 | 15.20 | -3.60 | -20.69% | 1 | 1 | 22.42% |
| BLK241220C00900000 | 2024-05-29 12:43PM EDT | 900.00 | 10.00 | 9.20 | 13.60 | 0.00 | - | 1 | 17 | 22.46% |
| BLK241220C00920000 | 2024-05-21 10:21AM EDT | 920.00 | 15.50 | 6.40 | 10.40 | 0.00 | - | 1 | 8 | 22.23% |
| BLK241220C00930000 | 2024-05-23 2:54PM EDT | 930.00 | 9.90 | 5.40 | 9.20 | 0.00 | - | 3 | 31 | 22.23% |
| BLK241220C00940000 | 2024-05-22 3:05PM EDT | 940.00 | 10.90 | 4.50 | 8.20 | 0.00 | - | 1 | 11 | 22.30% |
| BLK241220C00950000 | 2024-05-17 3:03PM EDT | 950.00 | 12.20 | 3.70 | 7.30 | 0.00 | - | 1 | 2 | 22.36% |
| BLK241220C00960000 | 2024-03-04 4:04PM EDT | 960.00 | 28.80 | 19.90 | 26.70 | 0.00 | - | 1 | 1 | 35.79% |
| BLK241220C00970000 | 2024-05-23 3:08PM EDT | 970.00 | 6.00 | 3.40 | 5.90 | 0.00 | - | 1 | 2 | 22.60% |
| BLK241220C00990000 | 2024-05-23 3:08PM EDT | 990.00 | 4.50 | 2.45 | 4.90 | 0.00 | - | 1 | 4 | 22.99% |
| BLK241220C01000000 | 2024-05-24 2:30PM EDT | 1,000.00 | 4.10 | 1.35 | 4.50 | 0.00 | - | 1 | 18 | 23.21% |
| BLK241220C01020000 | 2024-05-20 1:10PM EDT | 1,020.00 | 4.60 | 0.30 | 3.80 | 0.00 | - | - | 1 | 23.63% |
| BLK241220C01040000 | 2024-05-24 1:42PM EDT | 1,040.00 | 2.20 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 24.17% |
| BLK241220C01080000 | 2024-05-09 1:48PM EDT | 1,080.00 | 2.12 | 0.00 | 5.60 | 0.00 | - | 7 | 7 | 29.59% |
| BLK241220C01120000 | 2024-03-04 3:09PM EDT | 1,120.00 | 6.10 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 32.18% |
| BLK241220C01160000 | 2024-04-23 9:30AM EDT | 1,160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK241220C01200000 | 2024-04-26 1:21PM EDT | 1,200.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 1 | 1 | 27.66% |
| BLK241220C01220000 | 2024-05-15 11:16AM EDT | 1,220.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 30 | 14 | 36.46% |
| BLK241220C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 10 | 90 | 37.30% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.83 | 0.00 | 5.10 | 0.00 | - | 2 | 34 | 51.30% |
| BLK241220P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.95 | 0.00 | 5.20 | 0.00 | - | 80 | 41 | 56.89% |
| BLK241220P00400000 | 2024-05-28 10:12AM EDT | 400.00 | 0.85 | 0.00 | 5.30 | 0.00 | - | 2 | 66 | 55.27% |
| BLK241220P00410000 | 2024-05-13 11:37AM EDT | 410.00 | 0.82 | 0.00 | 5.30 | 0.00 | - | 80 | 52 | 53.48% |
| BLK241220P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.82 | 0.00 | 5.50 | 0.00 | - | - | 10 | 50.42% |
| BLK241220P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 0.95 | 0.00 | 5.70 | 0.00 | - | - | 30 | 47.45% |
| BLK241220P00460000 | 2024-05-09 1:50PM EDT | 460.00 | 1.50 | 0.00 | 5.80 | 0.00 | - | 3 | 13 | 46.00% |
| BLK241220P00480000 | 2024-03-22 12:11PM EDT | 480.00 | 2.35 | 3.50 | 4.60 | 0.00 | - | 1 | 2 | 40.67% |
| BLK241220P00500000 | 2024-04-12 9:33AM EDT | 500.00 | 3.49 | 1.75 | 2.65 | 0.00 | - | 1 | 1 | 33.71% |
| BLK241220P00520000 | 2024-05-30 2:45PM EDT | 520.00 | 3.12 | 1.25 | 4.10 | 0.00 | - | 1 | 13 | 34.02% |
| BLK241220P00540000 | 2024-04-17 11:12AM EDT | 540.00 | 6.87 | 1.95 | 2.90 | 0.00 | - | - | 10 | 29.11% |
| BLK241220P00560000 | 2024-04-17 11:30AM EDT | 560.00 | 9.00 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 27.53% |
| BLK241220P00580000 | 2024-05-24 3:47PM EDT | 580.00 | 4.45 | 2.00 | 6.50 | 0.00 | - | 1 | 11 | 29.30% |
| BLK241220P00600000 | 2024-05-20 3:53PM EDT | 600.00 | 4.54 | 4.50 | 9.60 | 0.00 | - | 2 | 38 | 29.75% |
| BLK241220P00610000 | 2024-04-18 2:41PM EDT | 610.00 | 14.60 | 3.50 | 5.10 | 0.00 | - | 1 | 8 | 23.66% |
| BLK241220P00620000 | 2024-05-28 1:03PM EDT | 620.00 | 7.85 | 6.00 | 9.60 | 0.00 | - | 1 | 13 | 26.89% |
| BLK241220P00630000 | 2024-05-29 1:02PM EDT | 630.00 | 10.55 | 7.00 | 11.60 | 0.00 | - | 1 | 26 | 27.13% |
| BLK241220P00640000 | 2024-05-30 9:36AM EDT | 640.00 | 11.81 | 6.50 | 12.00 | 0.00 | - | 1 | 58 | 25.97% |
| BLK241220P00650000 | 2024-05-31 11:35AM EDT | 650.00 | 11.80 | 9.40 | 13.30 | -0.17 | -1.42% | 1 | 46 | 25.45% |
| BLK241220P00660000 | 2024-05-20 11:47AM EDT | 660.00 | 8.60 | 10.50 | 15.80 | 0.00 | - | 1 | 4 | 25.65% |
| BLK241220P00670000 | 2024-04-11 3:40PM EDT | 670.00 | 21.07 | 12.10 | 13.10 | 0.00 | - | 3 | 9 | 22.32% |
| BLK241220P00680000 | 2024-05-31 12:09PM EDT | 680.00 | 17.80 | 14.50 | 19.10 | -3.10 | -14.83% | 1 | 5 | 24.54% |
| BLK241220P00690000 | 2024-04-22 11:22AM EDT | 690.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK241220P00700000 | 2024-05-31 10:23AM EDT | 700.00 | 21.70 | 17.00 | 23.80 | -0.17 | -0.78% | 2 | 16 | 23.84% |
| BLK241220P00710000 | 2024-05-20 2:06PM EDT | 710.00 | 16.40 | 21.00 | 27.50 | 0.00 | - | 7 | 15 | 24.01% |
| BLK241220P00720000 | 2024-05-28 2:28PM EDT | 720.00 | 27.90 | 23.90 | 28.40 | 0.00 | - | 4 | 18 | 22.65% |
| BLK241220P00740000 | 2024-05-24 11:09AM EDT | 740.00 | 28.42 | 30.30 | 36.30 | 0.00 | - | 4 | 18 | 22.59% |
| BLK241220P00750000 | 2024-05-30 12:55PM EDT | 750.00 | 41.15 | 34.00 | 41.00 | 0.00 | - | 2 | 19 | 22.68% |
| BLK241220P00760000 | 2024-05-24 2:22PM EDT | 760.00 | 36.30 | 36.00 | 45.00 | 0.00 | - | 10 | 22 | 22.32% |
| BLK241220P00770000 | 2024-05-28 2:57PM EDT | 770.00 | 46.40 | 42.10 | 46.90 | 0.00 | - | 5 | 88 | 20.92% |
| BLK241220P00780000 | 2024-05-23 3:03PM EDT | 780.00 | 45.10 | 45.00 | 51.80 | 0.00 | - | 32 | 77 | 20.70% |
| BLK241220P00790000 | 2024-05-24 12:10PM EDT | 790.00 | 48.00 | 51.70 | 56.70 | 0.00 | - | 2 | 31 | 20.33% |
| BLK241220P00800000 | 2024-05-23 1:44PM EDT | 800.00 | 52.96 | 56.60 | 64.00 | 0.00 | - | 22 | 129 | 20.88% |
| BLK241220P00810000 | 2024-05-23 1:31PM EDT | 810.00 | 55.44 | 62.40 | 70.00 | 0.00 | - | 5 | 110 | 20.72% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 820.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK241220P00830000 | 2024-05-15 10:09AM EDT | 830.00 | 53.79 | 76.00 | 82.80 | 0.00 | - | 3 | 58 | 20.35% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 840.00 | 86.55 | 68.40 | 75.00 | 0.00 | - | - | 1 | 12.25% |
| BLK241220P00850000 | 2024-01-19 2:36PM EDT | 850.00 | 85.70 | 85.50 | 90.50 | 0.00 | - | 2 | 6 | 16.62% |
| BLK241220P01000000 | 2024-04-12 1:47PM EDT | 1,000.00 | 230.60 | 199.30 | 208.80 | 0.00 | - | 1 | 0 | 0.00% |
