Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.971,28 -414,81 (-1,08%) Bitcoin EUR
56.435,48 -2.247,47 (-3,83%) CMC Crypto 200
1.285,50 -53,57 (-4,00%) Nasdaq Compositive
15.792,82 -190,26 (-1,19%) S&P 500
5.066,41 -49,76 (-0,97%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524C00500000 | 2024-04-08 1:26PM EDT | 500.00 | 308.72 | 256.30 | 261.90 | 0.00 | - | - | 1 | 86.99% |
| BLK240524C00750000 | 2024-04-26 9:57AM EDT | 750.00 | 28.90 | 20.90 | 22.00 | 0.00 | - | 3 | 0 | 23.08% |
| BLK240524C00770000 | 2024-04-30 9:59AM EDT | 770.00 | 12.44 | 10.80 | 11.60 | -3.56 | -22.25% | 2 | 11 | 21.63% |
| BLK240524C00780000 | 2024-04-29 9:58AM EDT | 780.00 | 11.40 | 7.30 | 8.00 | 0.00 | - | 22 | 22 | 21.21% |
| BLK240524C00790000 | 2024-04-30 11:15AM EDT | 790.00 | 5.00 | 4.60 | 5.30 | -0.80 | -13.79% | 1 | 17 | 20.87% |
| BLK240524C00800000 | 2024-04-29 3:54PM EDT | 800.00 | 3.70 | 2.85 | 3.40 | 0.00 | - | 2 | 13 | 20.66% |
| BLK240524C00810000 | 2024-04-29 3:35PM EDT | 810.00 | 2.04 | 1.75 | 2.15 | 0.00 | - | 2 | 6 | 20.64% |
| BLK240524C00820000 | 2024-04-29 10:04AM EDT | 820.00 | 2.18 | 1.05 | 1.35 | 0.00 | - | 1 | 1 | 20.74% |
| BLK240524C00830000 | 2024-04-25 10:47AM EDT | 830.00 | 0.90 | 0.65 | 1.00 | -0.25 | -21.74% | 1 | 4 | 21.67% |
| BLK240524C00840000 | 2024-04-23 12:33PM EDT | 840.00 | 1.70 | 0.30 | 0.80 | 0.00 | - | - | 6 | 22.85% |
| BLK240524C00850000 | 2024-04-22 2:43PM EDT | 850.00 | 1.19 | 0.20 | 0.65 | 0.00 | - | 1 | 10 | 24.00% |
| BLK240524C00860000 | 2024-04-17 10:13AM EDT | 860.00 | 1.04 | 0.10 | 0.60 | 0.00 | - | 5 | 13 | 25.61% |
| BLK240524C00870000 | 2024-04-04 3:03PM EDT | 870.00 | 8.60 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 26.71% |
| BLK240524C00880000 | 2024-04-23 1:02PM EDT | 880.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 2 | 4 | 28.08% |
| BLK240524C00890000 | 2024-04-12 9:45AM EDT | 890.00 | 1.80 | 0.05 | 0.40 | 0.00 | - | 6 | 1 | 29.30% |
| BLK240524C00900000 | 2024-04-25 9:41AM EDT | 900.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 38.66% |
| BLK240524C00910000 | 2024-04-12 11:01AM EDT | 910.00 | 1.71 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 40.61% |
| BLK240524C00920000 | 2024-04-12 11:01AM EDT | 920.00 | 1.45 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 52.37% |
| BLK240524C00930000 | 2024-04-05 12:00PM EDT | 930.00 | 2.24 | 0.05 | 2.70 | 0.00 | - | 1 | 1 | 49.88% |
| BLK240524C00940000 | 2024-04-23 1:00PM EDT | 940.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 4 | 9 | 48.79% |
| BLK240524C00970000 | 2024-04-16 11:56AM EDT | 970.00 | 0.91 | 0.00 | 2.70 | 0.00 | - | - | 1 | 50.57% |
| BLK240524C01000000 | 2024-04-16 11:56AM EDT | 1,000.00 | 0.61 | 0.00 | 2.70 | 0.00 | - | - | 1 | 55.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524P00500000 | 2024-04-17 9:44AM EDT | 500.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 75.05% |
| BLK240524P00600000 | 2024-04-25 1:17PM EDT | 600.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 51.16% |
| BLK240524P00650000 | 2024-04-19 3:22PM EDT | 650.00 | 1.60 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 31.70% |
| BLK240524P00670000 | 2024-04-22 2:43PM EDT | 670.00 | 1.36 | 0.65 | 1.10 | 0.00 | - | 1 | 3 | 28.39% |
| BLK240524P00680000 | 2024-04-10 11:54AM EDT | 680.00 | 2.70 | 0.95 | 1.45 | 0.00 | - | - | 2 | 27.16% |
| BLK240524P00690000 | 2024-04-15 12:01PM EDT | 690.00 | 3.00 | 1.40 | 1.80 | 0.00 | - | - | 1 | 25.51% |
| BLK240524P00700000 | 2024-04-30 1:59PM EDT | 700.00 | 2.00 | 2.05 | 2.55 | -0.39 | -16.32% | 2 | 6 | 24.68% |
| BLK240524P00710000 | 2024-04-24 10:18AM EDT | 710.00 | 3.70 | 3.00 | 3.50 | 0.00 | - | 1 | 10 | 23.65% |
| BLK240524P00720000 | 2024-04-29 3:21PM EDT | 720.00 | 4.10 | 4.30 | 4.90 | 0.00 | - | 50 | 58 | 22.82% |
| BLK240524P00730000 | 2024-04-22 3:54PM EDT | 730.00 | 7.85 | 6.10 | 6.90 | 0.00 | - | 2 | 7 | 22.15% |
| BLK240524P00740000 | 2024-04-29 3:30PM EDT | 740.00 | 8.20 | 8.70 | 9.50 | 0.00 | - | 34 | 41 | 21.40% |
| BLK240524P00750000 | 2024-04-29 3:21PM EDT | 750.00 | 11.30 | 12.10 | 13.00 | 0.00 | - | 112 | 108 | 20.80% |
| BLK240524P00770000 | 2024-04-29 12:08PM EDT | 770.00 | 18.50 | 21.40 | 23.90 | 0.00 | - | 2 | 9 | 21.00% |
