Deutsche Märkte geschlossen

BlackRock, Inc. (BLK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
830,70+1,70 (+0,21%)
Börsenschluss: 04:00PM EDT
835,03 +4,33 (+0,52%)
Nachbörse: 07:39PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BLK240726C007500002024-07-17 1:30PM EDT750.0091.6177.5084.800.00-1168.08%
BLK240726C007600002024-06-27 1:34PM EDT760.0035.8067.3074.600.00-2460.73%
BLK240726C007700002024-07-05 3:39PM EDT770.0030.4057.1064.900.00-2955.62%
BLK240726C007800002024-07-18 3:59PM EDT780.0053.2247.4055.100.00-1349.82%
BLK240726C007825002024-07-12 1:08PM EDT782.5055.0845.0052.500.00--447.75%
BLK240726C007900002024-07-18 10:37AM EDT790.0061.0038.0045.200.00-11443.38%
BLK240726C007925002024-07-18 10:07AM EDT792.5055.0035.6043.200.00-1043.40%
BLK240726C007950002024-07-17 12:59PM EDT795.0045.4733.0040.300.00--140.24%
BLK240726C008000002024-07-18 10:50AM EDT800.0049.5028.0035.700.00-103037.98%
BLK240726C008050002024-07-18 3:34PM EDT805.0029.4725.7031.200.00-2735.79%
BLK240726C008075002024-07-19 9:48AM EDT807.5027.5023.7028.60-9.75-26.17%1233.56%
BLK240726C008100002024-07-19 10:45AM EDT810.0023.3920.8024.70-15.90-40.47%51027.42%
BLK240726C008150002024-07-19 3:06PM EDT815.0018.9717.4022.10-7.23-27.60%3330.27%
BLK240726C008175002024-07-19 9:45AM EDT817.5015.2015.9020.30-17.40-53.37%7129.93%
BLK240726C008200002024-07-18 3:11PM EDT820.0015.3014.3016.50-2.10-12.07%12324.34%
BLK240726C008250002024-07-19 12:02PM EDT825.0011.3011.6012.80-10.70-48.64%91022.87%
BLK240726C008300002024-07-19 3:17PM EDT830.009.509.009.80-1.82-16.08%202322.24%
BLK240726C008350002024-07-19 2:40PM EDT835.006.606.507.30-1.60-19.51%73721.81%
BLK240726C008400002024-07-19 3:58PM EDT840.004.604.405.00-1.83-28.46%4014720.80%
BLK240726C008450002024-07-19 1:49PM EDT845.003.502.803.80-0.60-14.63%72921.57%
BLK240726C008500002024-07-19 3:36PM EDT850.002.031.802.35-1.57-43.61%214820.58%
BLK240726C008550002024-07-19 3:58PM EDT855.001.341.151.45-0.76-36.19%305020.16%
BLK240726C008600002024-07-19 3:04PM EDT860.000.850.701.00-2.03-70.49%54320.66%
BLK240726C008650002024-07-19 3:58PM EDT865.000.540.400.75-0.63-53.85%92821.60%
BLK240726C008700002024-07-19 1:06PM EDT870.000.440.200.95-0.76-63.33%153125.26%
BLK240726C008750002024-07-19 1:13PM EDT875.000.250.150.90-0.70-73.68%193227.26%
BLK240726C008800002024-07-19 1:05PM EDT880.000.200.100.80-0.70-77.78%2328.77%
BLK240726C008850002024-07-18 9:30AM EDT885.000.500.100.750.00-5630.54%
BLK240726C008900002024-07-18 10:07AM EDT890.000.850.100.750.00-14532.67%
BLK240726C008950002024-07-16 2:25PM EDT895.000.500.100.700.00--1034.28%
BLK240726C009000002024-07-18 3:08PM EDT900.000.350.050.700.00-22536.33%
BLK240726C009100002024-07-15 10:08AM EDT910.000.550.050.650.00-5539.75%
BLK240726C009200002024-06-21 10:54AM EDT920.000.860.050.500.00-101041.65%
BLK240726C009300002024-07-12 12:42PM EDT930.000.500.054.400.00-21360.61%
BLK240726C009400002024-07-15 10:53AM EDT940.000.710.054.000.00-1163.53%
BLK240726C009500002024-07-12 9:35AM EDT950.001.500.053.900.00-12267.29%
BLK240726C009700002024-07-15 9:53AM EDT970.000.090.001.500.00-101062.84%
BLK240726C009900002024-07-16 10:01AM EDT990.000.080.003.900.00-104582.61%
BLK240726C010000002024-07-17 12:33PM EDT1,000.000.050.003.900.00-1686.29%
BLK240726C010200002024-07-18 10:50AM EDT1,020.000.070.001.500.00-202079.25%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BLK240726P004800002024-07-01 9:31AM EDT480.000.250.004.300.00--1227.98%
BLK240726P005000002024-07-01 9:31AM EDT500.000.300.004.300.00--1213.04%
BLK240726P005100002024-07-01 9:31AM EDT510.000.300.004.300.00--1205.79%
BLK240726P005800002024-06-07 2:09PM EDT580.000.400.003.900.00-22155.37%
BLK240726P006000002024-06-17 2:29PM EDT600.001.900.003.900.00--1142.82%
BLK240726P006400002024-06-21 1:26PM EDT640.000.790.003.900.00-11118.60%
BLK240726P006500002024-07-19 1:21PM EDT650.001.480.001.70+1.43+2,860.00%1797.31%
BLK240726P006600002024-07-17 12:33PM EDT660.000.050.001.500.00--1490.23%
BLK240726P006700002024-07-19 12:40PM EDT670.000.060.001.45+0.01+20.00%11284.69%
BLK240726P006800002024-06-26 11:00AM EDT680.001.000.001.500.00-1480.13%
BLK240726P006900002024-07-19 1:21PM EDT690.001.530.004.40-0.94-38.06%1191.94%
BLK240726P007000002024-07-15 2:42PM EDT700.000.200.003.900.00-321683.96%
BLK240726P007100002024-06-26 11:14AM EDT710.001.500.001.700.00-1366.63%
BLK240726P007300002024-07-08 11:26AM EDT730.001.970.004.000.00-1867.47%
BLK240726P007400002024-07-15 1:43PM EDT740.000.210.051.550.00-11251.10%
BLK240726P007450002024-07-08 2:25PM EDT745.003.580.050.800.00--148.63%
BLK240726P007500002024-07-19 10:56AM EDT750.000.200.000.45-0.03-13.04%31341.65%
BLK240726P007550002024-07-15 9:30AM EDT755.000.550.100.300.00-1136.87%
BLK240726P007600002024-07-19 12:56PM EDT760.000.250.100.70+0.02+8.70%22440.16%
BLK240726P007650002024-07-08 10:54AM EDT765.006.890.100.700.00--137.74%
BLK240726P007700002024-07-10 9:37AM EDT770.005.000.100.750.00-44835.79%
BLK240726P007750002024-07-12 2:53PM EDT775.001.370.150.800.00--833.77%
BLK240726P007800002024-07-19 1:24PM EDT780.000.350.150.85-1.32-79.04%1731.65%
BLK240726P007825002024-07-15 2:33PM EDT782.500.700.200.900.00-1130.76%
BLK240726P007850002024-07-19 11:23AM EDT785.000.430.200.95-0.02-4.44%1329.85%
BLK240726P007875002024-07-15 3:30PM EDT787.501.000.251.000.00-171728.88%
BLK240726P007900002024-07-19 3:09PM EDT790.000.450.301.05-0.40-47.06%21627.88%
BLK240726P007925002024-07-19 12:41PM EDT792.500.550.450.80+0.05+10.00%2424.87%
BLK240726P007950002024-07-12 1:27PM EDT795.003.520.550.950.00--124.57%
BLK240726P007975002024-07-16 10:58AM EDT797.500.910.651.25-0.23-20.18%2124.95%
BLK240726P008000002024-07-19 2:56PM EDT800.001.050.801.200.00-113323.28%
BLK240726P008025002024-07-18 10:59AM EDT802.500.520.951.450.00-61323.08%
BLK240726P008050002024-07-19 2:54PM EDT805.001.471.201.65-0.92-38.49%6622.49%
BLK240726P008075002024-07-16 2:23PM EDT807.501.711.451.90+0.42+32.56%1221.96%
BLK240726P008100002024-07-19 12:48PM EDT810.002.121.802.70+0.92+76.67%72123.23%
BLK240726P008125002024-07-19 12:15PM EDT812.502.601.802.80-0.40-13.33%2321.81%
BLK240726P008150002024-07-19 3:26PM EDT815.003.202.553.40+1.46+83.91%181221.85%
BLK240726P008175002024-07-19 12:15PM EDT817.503.803.003.80+2.46+183.58%7421.08%
BLK240726P008200002024-07-19 3:12PM EDT820.004.353.704.70-0.10-2.25%1110821.47%
BLK240726P008250002024-07-19 3:46PM EDT825.006.505.306.30-0.10-1.52%62720.92%
BLK240726P008300002024-07-19 3:13PM EDT830.008.107.308.30-0.12-1.46%153020.36%
BLK240726P008350002024-07-19 3:44PM EDT835.0011.009.9010.70+1.90+20.88%72219.66%
BLK240726P008400002024-07-18 12:52PM EDT840.0014.4012.8013.90+6.08+73.08%11019.78%
BLK240726P008450002024-07-18 3:39PM EDT845.0016.7414.1018.700.00-121723.24%
BLK240726P008500002024-07-18 11:32AM EDT850.0025.5018.0023.20+10.50+70.00%1625.48%
BLK240726P008600002024-07-16 10:22AM EDT860.0028.6526.5034.000.00--1034.74%
BLK240726P008650002024-07-19 2:52PM EDT865.0035.7031.7038.90+1.46+4.26%54437.67%
BLK240726P008700002024-07-19 2:54PM EDT870.0039.0036.5043.80-0.01-0.03%147240.46%
BLK240726P008750002024-07-16 3:02PM EDT875.0034.1641.3048.800.00--543.49%