Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.609,54 -887,04 (-1,54%)
BlackRock, Inc. (BLK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240705C00670000 | 2024-06-12 2:26PM EDT | 670.00 | 105.96 | 114.20 | 121.00 | 0.00 | - | - | 1 | 53.47% |
| BLK240705C00730000 | 2024-06-07 11:36AM EDT | 730.00 | 47.50 | 54.60 | 61.40 | 0.00 | - | 14 | 14 | 51.78% |
| BLK240705C00750000 | 2024-06-06 9:30AM EDT | 750.00 | 41.36 | 34.80 | 41.20 | 0.00 | - | 1 | 1 | 37.95% |
| BLK240705C00760000 | 2024-06-28 11:07AM EDT | 760.00 | 29.92 | 25.00 | 32.10 | +1.16 | +4.03% | 1 | 7 | 34.01% |
| BLK240705C00770000 | 2024-06-28 9:55AM EDT | 770.00 | 18.08 | 15.90 | 21.90 | -3.72 | -17.06% | 1 | 9 | 25.96% |
| BLK240705C00772500 | 2024-06-21 12:11PM EDT | 772.50 | 19.25 | 14.20 | 19.20 | 0.00 | - | 2 | 2 | 23.46% |
| BLK240705C00780000 | 2024-06-27 1:46PM EDT | 780.00 | 10.80 | 8.90 | 15.10 | 0.00 | - | 10 | 22 | 25.54% |
| BLK240705C00782500 | 2024-06-28 12:26PM EDT | 782.50 | 10.72 | 9.90 | 11.00 | +2.77 | +34.84% | 6 | 10 | 19.30% |
| BLK240705C00785000 | 2024-06-28 2:07PM EDT | 785.00 | 9.15 | 8.50 | 9.40 | +1.95 | +27.08% | 6 | 7 | 18.85% |
| BLK240705C00787500 | 2024-06-28 3:19PM EDT | 787.50 | 6.36 | 7.10 | 8.00 | +0.46 | +7.80% | 5 | 11 | 18.60% |
| BLK240705C00790000 | 2024-06-28 2:44PM EDT | 790.00 | 5.90 | 5.90 | 6.70 | +1.20 | +25.53% | 8 | 40 | 18.29% |
| BLK240705C00795000 | 2024-06-28 3:50PM EDT | 795.00 | 3.50 | 3.90 | 4.60 | +0.40 | +12.90% | 5 | 17 | 17.96% |
| BLK240705C00800000 | 2024-06-28 3:55PM EDT | 800.00 | 2.35 | 2.40 | 2.90 | +0.15 | +6.82% | 13 | 43 | 17.38% |
| BLK240705C00805000 | 2024-06-28 1:24PM EDT | 805.00 | 1.33 | 1.45 | 2.05 | +0.03 | +2.31% | 11 | 31 | 18.08% |
| BLK240705C00810000 | 2024-06-28 2:07PM EDT | 810.00 | 1.09 | 0.80 | 1.20 | +0.29 | +36.25% | 12 | 41 | 17.73% |
| BLK240705C00820000 | 2024-06-28 1:28PM EDT | 820.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 9 | 35 | 18.56% |
| BLK240705C00825000 | 2024-06-28 1:28PM EDT | 825.00 | 0.30 | 0.15 | 0.40 | -0.08 | -21.05% | 2 | 30 | 19.80% |
| BLK240705C00830000 | 2024-06-26 1:47PM EDT | 830.00 | 0.48 | 0.10 | 0.30 | 0.00 | - | 1 | 37 | 20.73% |
| BLK240705C00840000 | 2024-06-28 3:02PM EDT | 840.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 4 | 30 | 23.80% |
| BLK240705C00850000 | 2024-06-07 10:37AM EDT | 850.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 3 | 4 | 27.39% |
| BLK240705C00855000 | 2024-06-17 10:56AM EDT | 855.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | - | 1 | 29.15% |
| BLK240705C00870000 | 2024-06-11 9:36AM EDT | 870.00 | 0.25 | 0.05 | 4.00 | 0.00 | - | - | 2 | 50.68% |
| BLK240705C00900000 | 2024-06-05 1:57PM EDT | 900.00 | 0.38 | 0.00 | 4.00 | 0.00 | - | - | 1 | 63.05% |
| BLK240705C00910000 | 2024-06-05 1:57PM EDT | 910.00 | 0.36 | 0.00 | 3.70 | 0.00 | - | - | 1 | 65.89% |
| BLK240705C00930000 | 2024-06-28 2:28PM EDT | 930.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 2 | 3 | 54.25% |
| BLK240705C00950000 | 2024-06-18 11:25AM EDT | 950.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 2 | 73.56% |
| BLK240705C01040000 | 2024-06-17 3:35PM EDT | 1,040.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 17 | 69.73% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240705P00570000 | 2024-06-11 12:07PM EDT | 570.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 135.21% |
| BLK240705P00670000 | 2024-06-05 2:09PM EDT | 670.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | - | 10 | 69.98% |
| BLK240705P00680000 | 2024-06-05 2:09PM EDT | 680.00 | 0.66 | 0.00 | 0.65 | 0.00 | - | - | 10 | 50.29% |
| BLK240705P00690000 | 2024-06-20 1:21PM EDT | 690.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 52.03% |
| BLK240705P00700000 | 2024-06-20 12:31PM EDT | 700.00 | 0.36 | 0.05 | 0.15 | 0.00 | - | 3 | 10 | 37.31% |
| BLK240705P00710000 | 2024-06-26 1:35PM EDT | 710.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 9 | 7 | 34.67% |
| BLK240705P00715000 | 2024-06-18 9:32AM EDT | 715.00 | 0.77 | 0.05 | 2.85 | 0.00 | - | - | 5 | 55.27% |
| BLK240705P00720000 | 2024-06-26 1:35PM EDT | 720.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 9 | 9 | 30.57% |
| BLK240705P00725000 | 2024-06-27 12:40PM EDT | 725.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 15 | 29.52% |
| BLK240705P00730000 | 2024-06-28 11:36AM EDT | 730.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 4 | 23 | 28.22% |
| BLK240705P00740000 | 2024-06-28 11:36AM EDT | 740.00 | 0.28 | 0.10 | 0.30 | -0.08 | -22.22% | 3 | 48 | 23.90% |
| BLK240705P00745000 | 2024-06-28 9:49AM EDT | 745.00 | 0.37 | 0.15 | 0.35 | -0.18 | -32.73% | 1 | 15 | 22.34% |
| BLK240705P00750000 | 2024-06-28 12:35PM EDT | 750.00 | 0.30 | 0.20 | 0.45 | -0.42 | -58.33% | 9 | 34 | 21.09% |
| BLK240705P00752500 | 2024-06-24 11:39AM EDT | 752.50 | 0.63 | 0.25 | 0.50 | 0.00 | - | 1 | 3 | 20.36% |
| BLK240705P00755000 | 2024-06-25 1:38PM EDT | 755.00 | 0.96 | 0.30 | 0.60 | 0.00 | - | 3 | 12 | 19.95% |
| BLK240705P00757500 | 2024-06-28 3:19PM EDT | 757.50 | 0.60 | 0.40 | 0.70 | -0.70 | -53.85% | 3 | 8 | 19.40% |
| BLK240705P00760000 | 2024-06-28 3:16PM EDT | 760.00 | 0.77 | 0.45 | 0.80 | -0.75 | -49.34% | 19 | 27 | 18.73% |
| BLK240705P00770000 | 2024-06-28 3:45PM EDT | 770.00 | 1.71 | 1.20 | 1.80 | -1.19 | -41.03% | 5 | 17 | 17.38% |
| BLK240705P00772500 | 2024-06-27 3:32PM EDT | 772.50 | 4.15 | 1.50 | 2.15 | 0.00 | - | 2 | 2 | 16.91% |
| BLK240705P00775000 | 2024-06-28 10:58AM EDT | 775.00 | 2.36 | 2.00 | 2.70 | -2.06 | -46.61% | 3 | 18 | 16.82% |
| BLK240705P00780000 | 2024-06-28 3:17PM EDT | 780.00 | 4.40 | 3.10 | 4.00 | -2.61 | -37.23% | 29 | 37 | 16.32% |
| BLK240705P00782500 | 2024-06-27 2:50PM EDT | 782.50 | 8.20 | 4.00 | 4.90 | 0.00 | - | 8 | 13 | 16.26% |
| BLK240705P00785000 | 2024-06-28 2:07PM EDT | 785.00 | 5.45 | 5.00 | 5.80 | -1.95 | -26.35% | 4 | 8 | 15.88% |
| BLK240705P00790000 | 2024-06-28 3:16PM EDT | 790.00 | 9.20 | 7.30 | 8.20 | -0.35 | -3.66% | 3 | 14 | 15.55% |
| BLK240705P00800000 | 2024-06-28 11:37AM EDT | 800.00 | 15.50 | 13.10 | 18.30 | -3.75 | -19.48% | 6 | 17 | 24.63% |
| BLK240705P00810000 | 2024-06-13 1:08PM EDT | 810.00 | 41.90 | 20.00 | 27.00 | 0.00 | - | 3 | 4 | 28.40% |
