Deutsche Märkte öffnen in 8 Stunden 1 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.935,81 -2.505,16 (-4,44%) CMC Crypto 200
1.273,53 -65,53 (-4,89%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
BlackRock, Inc. (BLK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00660000 | 2024-04-26 11:51AM EDT | 660.00 | 105.27 | 90.70 | 96.80 | 0.00 | - | 1 | 1 | 54.74% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 700.00 | 73.66 | 49.80 | 57.10 | 0.00 | - | 3 | 2 | 46.99% |
| BLK240510C00715000 | 2024-04-22 11:33AM EDT | 715.00 | 43.15 | 35.50 | 43.00 | 0.00 | - | - | 6 | 40.26% |
| BLK240510C00720000 | 2024-04-18 12:24PM EDT | 720.00 | 44.40 | 32.20 | 39.00 | 0.00 | - | - | 3 | 39.58% |
| BLK240510C00725000 | 2024-04-29 2:37PM EDT | 725.00 | 38.00 | 28.30 | 34.00 | 0.00 | - | 1 | 1 | 36.13% |
| BLK240510C00740000 | 2024-04-30 12:58PM EDT | 740.00 | 22.75 | 15.00 | 21.80 | 0.00 | - | 5 | 6 | 31.11% |
| BLK240510C00745000 | 2024-05-01 2:56PM EDT | 745.00 | 23.00 | 12.90 | 17.90 | -2.10 | -8.37% | 6 | 3 | 29.08% |
| BLK240510C00750000 | 2024-05-01 2:35PM EDT | 750.00 | 15.00 | 8.80 | 13.10 | -0.75 | -4.76% | 1 | 8 | 24.80% |
| BLK240510C00757500 | 2024-05-01 12:10PM EDT | 757.50 | 9.30 | 7.10 | 8.30 | -3.80 | -29.01% | 14 | 4 | 22.09% |
| BLK240510C00760000 | 2024-05-01 3:24PM EDT | 760.00 | 11.30 | 6.00 | 7.30 | +0.40 | +3.67% | 13 | 14 | 22.04% |
| BLK240510C00762500 | 2024-05-01 2:42PM EDT | 762.50 | 10.20 | 5.00 | 6.80 | +1.70 | +20.00% | 7 | 19 | 22.89% |
| BLK240510C00765000 | 2024-05-01 3:36PM EDT | 765.00 | 6.90 | 4.40 | 6.00 | -1.00 | -12.66% | 10 | 13 | 22.94% |
| BLK240510C00767500 | 2024-05-01 2:44PM EDT | 767.50 | 9.70 | 3.50 | 5.20 | -0.80 | -7.62% | 2 | 7 | 22.81% |
| BLK240510C00770000 | 2024-05-01 3:07PM EDT | 770.00 | 4.60 | 2.85 | 4.40 | -1.40 | -23.33% | 26 | 39 | 22.50% |
| BLK240510C00772500 | 2024-05-01 3:39PM EDT | 772.50 | 3.90 | 2.55 | 3.80 | -1.17 | -23.08% | 1 | 8 | 22.49% |
| BLK240510C00775000 | 2024-05-01 3:59PM EDT | 775.00 | 2.75 | 1.55 | 2.95 | -1.57 | -36.34% | 10 | 28 | 21.58% |
| BLK240510C00780000 | 2024-04-30 1:45PM EDT | 780.00 | 3.40 | 1.25 | 2.45 | 0.00 | - | 7 | 31 | 22.69% |
| BLK240510C00785000 | 2024-05-01 3:14PM EDT | 785.00 | 2.40 | 0.55 | 1.85 | -0.10 | -4.00% | 10 | 7 | 23.03% |
| BLK240510C00790000 | 2024-05-01 12:33PM EDT | 790.00 | 1.70 | 0.05 | 1.45 | +0.25 | +17.24% | 3 | 30 | 23.64% |
| BLK240510C00795000 | 2024-05-01 3:05PM EDT | 795.00 | 1.30 | 0.40 | 0.90 | +0.15 | +13.04% | 4 | 5 | 22.93% |
| BLK240510C00800000 | 2024-05-01 12:33PM EDT | 800.00 | 0.85 | 0.25 | 0.65 | +0.15 | +21.43% | 7 | 65 | 23.19% |
| BLK240510C00805000 | 2024-04-29 12:39PM EDT | 805.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 1 | 81 | 23.76% |
| BLK240510C00810000 | 2024-04-30 1:03PM EDT | 810.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 4 | 66 | 25.93% |
| BLK240510C00815000 | 2024-04-23 12:45PM EDT | 815.00 | 1.75 | 0.10 | 0.45 | 0.00 | - | - | 2 | 26.66% |
| BLK240510C00820000 | 2024-05-01 10:41AM EDT | 820.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 7 | 33 | 27.74% |
| BLK240510C00830000 | 2024-05-01 10:33AM EDT | 830.00 | 0.23 | 0.05 | 0.35 | -0.07 | -23.33% | 1 | 8 | 30.23% |
| BLK240510C00835000 | 2024-04-26 11:10AM EDT | 835.00 | 0.29 | 0.05 | 0.35 | 0.00 | - | 2 | 3 | 31.74% |
| BLK240510C00840000 | 2024-04-25 10:58AM EDT | 840.00 | 0.31 | 0.05 | 0.60 | 0.00 | - | 1 | 37 | 36.32% |
| BLK240510C00850000 | 2024-04-24 11:11AM EDT | 850.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 3 | 14 | 38.87% |
| BLK240510C00860000 | 2024-04-25 10:17AM EDT | 860.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 3 | 57.20% |
| BLK240510C00870000 | 2024-04-11 3:17PM EDT | 870.00 | 3.10 | 0.05 | 2.65 | 0.00 | - | 3 | 3 | 52.61% |
| BLK240510C00880000 | 2024-04-12 11:29AM EDT | 880.00 | 0.90 | 0.05 | 2.65 | 0.00 | - | 1 | 9 | 55.84% |
| BLK240510C00890000 | 2024-04-10 10:43AM EDT | 890.00 | 2.30 | 0.05 | 2.65 | 0.00 | - | 2 | 5 | 58.98% |
| BLK240510C00900000 | 2024-04-11 9:42AM EDT | 900.00 | 1.56 | 0.05 | 2.60 | 0.00 | - | 1 | 6 | 61.84% |
| BLK240510C00910000 | 2024-04-29 3:08PM EDT | 910.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 71.25% |
| BLK240510C00920000 | 2024-04-29 11:08AM EDT | 920.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 76.09% |
| BLK240510C00940000 | 2024-05-01 1:44PM EDT | 940.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 37 | 40 | 52.93% |
| BLK240510C00950000 | 2024-04-30 12:31PM EDT | 950.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 56.25% |
| BLK240510C00970000 | 2024-04-29 9:33AM EDT | 970.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 24 | 58.01% |
| BLK240510C00980000 | 2024-04-16 10:07AM EDT | 980.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 60.06% |
| BLK240510C01020000 | 2024-04-04 1:55PM EDT | 1,020.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 94.31% |
| BLK240510C01040000 | 2024-04-19 3:17PM EDT | 1,040.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 63.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00640000 | 2024-04-22 9:48AM EDT | 640.00 | 0.37 | 0.05 | 2.65 | 0.00 | - | 10 | 15 | 58.47% |
| BLK240510P00680000 | 2024-04-30 3:23PM EDT | 680.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 5 | 6 | 32.25% |
| BLK240510P00690000 | 2024-05-01 2:26PM EDT | 690.00 | 0.33 | 0.10 | 0.40 | -0.08 | -19.51% | 1 | 6 | 27.71% |
| BLK240510P00700000 | 2024-05-01 1:40PM EDT | 700.00 | 0.35 | 0.15 | 0.70 | -0.15 | -30.00% | 2 | 6 | 26.47% |
| BLK240510P00710000 | 2024-05-01 3:13PM EDT | 710.00 | 0.40 | 0.45 | 1.25 | -0.45 | -52.94% | 15 | 12 | 25.42% |
| BLK240510P00715000 | 2024-05-01 9:58AM EDT | 715.00 | 1.15 | 0.65 | 1.70 | -0.05 | -4.17% | 118 | 4 | 25.08% |
| BLK240510P00720000 | 2024-05-01 9:58AM EDT | 720.00 | 1.25 | 1.10 | 2.15 | -1.45 | -53.70% | 17 | 66 | 24.24% |
| BLK240510P00725000 | 2024-04-30 12:20PM EDT | 725.00 | 1.90 | 1.35 | 2.75 | 0.00 | - | 2 | 54 | 23.50% |
| BLK240510P00730000 | 2024-05-01 10:42AM EDT | 730.00 | 2.70 | 1.85 | 5.70 | +0.55 | +25.58% | 1 | 154 | 28.44% |
| BLK240510P00735000 | 2024-04-30 3:59PM EDT | 735.00 | 4.20 | 3.10 | 4.40 | 0.00 | - | 7 | 57 | 21.82% |
| BLK240510P00740000 | 2024-05-01 3:59PM EDT | 740.00 | 4.50 | 4.40 | 6.10 | -0.10 | -2.17% | 22 | 94 | 22.19% |
| BLK240510P00745000 | 2024-05-01 3:59PM EDT | 745.00 | 6.40 | 5.90 | 7.90 | +0.30 | +4.92% | 32 | 43 | 22.01% |
| BLK240510P00750000 | 2024-05-01 3:56PM EDT | 750.00 | 8.68 | 8.10 | 10.00 | +2.48 | +40.00% | 17 | 38 | 21.73% |
| BLK240510P00755000 | 2024-05-01 9:31AM EDT | 755.00 | 10.00 | 10.20 | 12.60 | +1.20 | +13.64% | 4 | 16 | 21.72% |
| BLK240510P00760000 | 2024-04-29 3:21PM EDT | 760.00 | 10.90 | 12.90 | 15.00 | 0.00 | - | 5 | 205 | 20.53% |
| BLK240510P00762500 | 2024-05-01 2:50PM EDT | 762.50 | 8.90 | 14.30 | 19.30 | -1.20 | -11.88% | 15 | 2 | 26.26% |
| BLK240510P00765000 | 2024-05-01 2:47PM EDT | 765.00 | 11.30 | 15.80 | 20.90 | -0.20 | -1.74% | 1 | 3 | 26.19% |
| BLK240510P00767500 | 2024-05-01 2:50PM EDT | 767.50 | 11.30 | 17.60 | 23.50 | -2.43 | -17.70% | 6 | 21 | 28.19% |
| BLK240510P00770000 | 2024-05-01 3:00PM EDT | 770.00 | 11.90 | 19.10 | 25.00 | -8.08 | -40.44% | 2 | 60 | 27.66% |
| BLK240510P00775000 | 2024-04-29 12:04PM EDT | 775.00 | 18.38 | 21.50 | 27.30 | 0.00 | - | 9 | 5 | 24.15% |
| BLK240510P00780000 | 2024-05-01 11:02AM EDT | 780.00 | 24.31 | 25.20 | 30.90 | +2.04 | +9.16% | 2 | 13 | 22.79% |
| BLK240510P00785000 | 2024-04-25 10:03AM EDT | 785.00 | 36.00 | 29.40 | 36.50 | 0.00 | - | - | 1 | 27.23% |
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 790.00 | 40.92 | 34.30 | 41.70 | 0.00 | - | 6 | 9 | 30.38% |
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 810.00 | 54.70 | 54.30 | 62.30 | 0.00 | - | - | 0 | 41.96% |
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 820.00 | 61.64 | 64.90 | 71.20 | 0.00 | - | - | 0 | 42.18% |
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 830.00 | 62.32 | 74.60 | 81.00 | 0.00 | - | - | 0 | 45.39% |
