Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.434,53 +609,03 (+1,04%)
BlackRock, Inc. (BLK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115C00640000 | 2024-02-07 1:59PM EDT | 640.00 | 177.92 | 216.20 | 223.60 | 0.00 | - | - | 1 | 73.40% |
| BLK241115C00720000 | 2024-03-21 9:55AM EDT | 720.00 | 145.60 | 76.60 | 80.00 | 0.00 | - | 1 | 5 | 25.47% |
| BLK241115C00750000 | 2024-04-22 12:00PM EDT | 750.00 | 63.73 | 64.90 | 67.40 | 0.00 | - | 1 | 2 | 27.09% |
| BLK241115C00760000 | 2024-04-26 2:30PM EDT | 760.00 | 62.30 | 58.90 | 62.10 | +4.97 | +8.67% | 1 | 6 | 26.87% |
| BLK241115C00780000 | 2024-04-22 3:15PM EDT | 780.00 | 52.70 | 48.80 | 52.10 | 0.00 | - | 6 | 7 | 26.36% |
| BLK241115C00790000 | 2024-04-23 12:17PM EDT | 790.00 | 49.50 | 44.10 | 46.60 | 0.00 | - | 3 | 6 | 25.71% |
| BLK241115C00800000 | 2024-04-23 3:02PM EDT | 800.00 | 43.90 | 38.00 | 42.20 | 0.00 | - | 3 | 8 | 25.44% |
| BLK241115C00830000 | 2024-04-23 12:38PM EDT | 830.00 | 33.00 | 28.90 | 30.80 | 0.00 | - | 11 | 17 | 24.72% |
| BLK241115C00840000 | 2024-04-23 2:57PM EDT | 840.00 | 28.80 | 25.80 | 27.30 | 0.00 | - | 3 | 14 | 24.38% |
| BLK241115C00850000 | 2024-04-15 12:41PM EDT | 850.00 | 29.63 | 22.80 | 24.30 | 0.00 | - | - | 1 | 24.16% |
| BLK241115C00860000 | 2024-03-13 9:50AM EDT | 860.00 | 55.50 | 31.70 | 35.50 | 0.00 | - | 1 | 2 | 30.89% |
| BLK241115C00880000 | 2024-03-14 3:21PM EDT | 880.00 | 37.00 | 20.50 | 22.60 | 0.00 | - | 5 | 0 | 26.78% |
| BLK241115C00900000 | 2024-04-17 3:12PM EDT | 900.00 | 13.70 | 12.10 | 13.10 | 0.00 | - | 1 | 5 | 23.34% |
| BLK241115C00920000 | 2024-01-24 3:21PM EDT | 920.00 | 23.43 | 25.70 | 27.50 | 0.00 | - | - | 5 | 33.66% |
| BLK241115C01000000 | 2024-04-19 3:56PM EDT | 1,000.00 | 3.77 | 3.10 | 3.60 | 0.00 | - | 1 | 7 | 22.97% |
| BLK241115C01020000 | 2024-04-08 3:51PM EDT | 1,020.00 | 9.23 | 2.40 | 2.95 | 0.00 | - | - | 10 | 23.29% |
| BLK241115C01080000 | 2024-03-08 11:31AM EDT | 1,080.00 | 8.40 | 4.00 | 5.20 | 0.00 | - | 1 | 1 | 30.03% |
| BLK241115C01140000 | 2024-04-11 1:22PM EDT | 1,140.00 | 2.60 | 0.60 | 1.50 | 0.00 | - | - | 1 | 26.76% |
| BLK241115C01220000 | 2024-04-24 10:41AM EDT | 1,220.00 | 0.77 | 0.35 | 1.20 | 0.00 | - | 10 | 11 | 29.42% |
| BLK241115C01240000 | 2024-04-25 1:15PM EDT | 1,240.00 | 0.72 | 0.30 | 1.10 | 0.00 | - | 10 | 92 | 29.90% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115P00400000 | 2024-04-15 3:59PM EDT | 400.00 | 1.47 | 0.35 | 1.35 | 0.00 | - | 108 | 55 | 42.69% |
| BLK241115P00410000 | 2024-03-07 11:06AM EDT | 410.00 | 0.91 | 0.05 | 5.60 | 0.00 | - | 18 | 7 | 53.51% |
| BLK241115P00430000 | 2024-04-08 1:14PM EDT | 430.00 | 1.97 | 0.15 | 1.75 | 0.00 | - | - | 10 | 40.03% |
| BLK241115P00450000 | 2024-04-12 9:34AM EDT | 450.00 | 2.00 | 1.05 | 2.05 | 0.00 | - | 2 | 1 | 38.24% |
| BLK241115P00490000 | 2024-04-16 9:31AM EDT | 490.00 | 3.39 | 1.85 | 2.80 | 0.00 | - | 1 | 0 | 34.78% |
| BLK241115P00540000 | 2024-04-24 1:54PM EDT | 540.00 | 4.12 | 3.30 | 4.30 | 0.00 | - | 1 | 2 | 30.95% |
| BLK241115P00560000 | 2024-02-21 3:16PM EDT | 560.00 | 6.10 | 2.50 | 6.90 | 0.00 | - | 5 | 5 | 31.80% |
| BLK241115P00580000 | 2024-04-19 11:21AM EDT | 580.00 | 8.35 | 5.60 | 6.40 | 0.00 | - | 1 | 129 | 28.39% |
| BLK241115P00600000 | 2024-03-14 12:49PM EDT | 600.00 | 7.30 | 9.90 | 11.10 | 0.00 | - | 1 | 2 | 30.26% |
| BLK241115P00610000 | 2024-04-12 10:50AM EDT | 610.00 | 11.00 | 8.00 | 8.70 | 0.00 | - | 1 | 7 | 26.61% |
| BLK241115P00620000 | 2024-02-09 3:28PM EDT | 620.00 | 11.32 | 7.10 | 8.60 | 0.00 | - | 1 | 1 | 25.10% |
| BLK241115P00630000 | 2024-04-10 11:31AM EDT | 630.00 | 11.50 | 10.00 | 11.00 | 0.00 | - | 1 | 8 | 25.71% |
| BLK241115P00640000 | 2024-04-17 11:30AM EDT | 640.00 | 16.90 | 11.40 | 12.30 | 0.00 | - | 13 | 13 | 25.24% |
| BLK241115P00650000 | 2024-04-26 2:31PM EDT | 650.00 | 13.60 | 12.80 | 14.00 | -1.00 | -6.85% | 2 | 12 | 24.95% |
| BLK241115P00660000 | 2024-04-17 1:30PM EDT | 660.00 | 19.60 | 14.50 | 15.60 | 0.00 | - | 2 | 3 | 24.47% |
| BLK241115P00670000 | 2024-03-21 9:37AM EDT | 670.00 | 12.49 | 20.30 | 23.20 | 0.00 | - | 3 | 4 | 27.48% |
| BLK241115P00680000 | 2024-04-08 12:37PM EDT | 680.00 | 17.20 | 17.00 | 19.60 | 0.00 | - | 1 | 2 | 23.70% |
| BLK241115P00690000 | 2024-04-24 10:18AM EDT | 690.00 | 22.90 | 19.40 | 22.00 | 0.00 | - | 3 | 13 | 23.37% |
| BLK241115P00700000 | 2024-03-21 12:14PM EDT | 700.00 | 15.09 | 29.70 | 31.90 | 0.00 | - | 1 | 3 | 26.79% |
| BLK241115P00710000 | 2024-04-17 12:40PM EDT | 710.00 | 34.00 | 24.80 | 27.40 | 0.00 | - | - | 2 | 22.65% |
| BLK241115P00730000 | 2024-04-22 1:29PM EDT | 730.00 | 35.40 | 31.90 | 33.90 | 0.00 | - | 3 | 4 | 21.97% |
| BLK241115P00740000 | 2024-04-25 10:09AM EDT | 740.00 | 41.88 | 35.90 | 37.50 | 0.00 | - | 1 | 10 | 21.59% |
| BLK241115P00750000 | 2024-04-23 12:33PM EDT | 750.00 | 40.70 | 39.50 | 42.00 | 0.00 | - | 3 | 9 | 21.49% |
| BLK241115P00760000 | 2024-04-24 9:57AM EDT | 760.00 | 46.05 | 43.80 | 46.20 | 0.00 | - | 1 | 20 | 21.11% |
| BLK241115P00770000 | 2024-04-23 12:09PM EDT | 770.00 | 49.50 | 48.30 | 50.70 | 0.00 | - | 3 | 10 | 20.72% |
| BLK241115P00780000 | 2024-04-23 12:09PM EDT | 780.00 | 54.30 | 53.20 | 56.90 | 0.00 | - | 3 | 5 | 20.93% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 790.00 | 60.70 | 58.30 | 62.20 | 0.00 | - | 1 | 20 | 20.61% |
| BLK241115P00800000 | 2024-02-28 12:00PM EDT | 800.00 | 48.90 | 37.60 | 42.60 | 0.00 | - | 2 | 3 | 7.95% |
| BLK241115P00840000 | 2024-04-02 11:38AM EDT | 840.00 | 69.30 | 87.30 | 93.80 | 0.00 | - | - | 6 | 19.03% |
| BLK241115P00860000 | 2024-04-11 9:59AM EDT | 860.00 | 96.20 | 103.00 | 112.00 | 0.00 | - | 3 | 2 | 20.34% |
| BLK241115P00880000 | 2024-03-27 3:28PM EDT | 880.00 | 80.50 | 118.40 | 126.80 | 0.00 | - | 1 | 1 | 19.19% |
