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
59.541,51 +891,40 (+1,52%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK260116C00320000 | 2023-10-04 1:53PM EDT | 320.00 | 321.50 | 339.40 | 347.90 | 0.00 | - | - | 1 | 0.00% |
| BLK260116C00350000 | 2023-10-25 3:43PM EDT | 350.00 | 271.99 | 379.00 | 389.00 | 0.00 | - | - | 0 | 0.00% |
| BLK260116C00380000 | 2024-02-13 11:32AM EDT | 380.00 | 405.96 | 434.00 | 443.00 | 0.00 | - | 4 | 0 | 67.57% |
| BLK260116C00390000 | 2023-10-03 9:30AM EDT | 390.00 | 268.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BLK260116C00400000 | 2024-02-13 4:23PM EDT | 400.00 | 377.54 | 416.00 | 426.00 | 0.00 | - | 3 | 3 | 65.04% |
| BLK260116C00410000 | 2023-12-22 12:07PM EDT | 410.00 | 403.75 | 380.00 | 389.00 | 0.00 | - | 2 | 2 | 51.85% |
| BLK260116C00460000 | 2023-12-22 12:07PM EDT | 460.00 | 360.50 | 337.00 | 346.00 | 0.00 | - | 2 | 2 | 47.86% |
| BLK260116C00480000 | 2024-04-02 10:10AM EDT | 480.00 | 355.59 | 300.00 | 309.00 | 0.00 | - | 1 | 1 | 36.91% |
| BLK260116C00490000 | 2024-02-13 11:50AM EDT | 490.00 | 309.30 | 338.00 | 348.00 | 0.00 | - | 5 | 3 | 54.88% |
| BLK260116C00500000 | 2023-12-04 11:56AM EDT | 500.00 | 274.50 | 306.10 | 312.80 | 0.00 | - | 1 | 4 | 45.13% |
| BLK260116C00510000 | 2024-04-03 11:54AM EDT | 510.00 | 333.55 | 276.00 | 284.90 | 0.00 | - | 2 | 2 | 36.09% |
| BLK260116C00520000 | 2023-12-18 4:54PM EDT | 520.00 | 305.40 | 297.00 | 305.90 | 0.00 | - | 1 | 1 | 47.49% |
| BLK260116C00530000 | 2023-10-30 12:45PM EDT | 530.00 | 140.50 | 244.00 | 252.60 | 0.00 | - | - | 5 | 28.02% |
| BLK260116C00550000 | 2024-04-15 12:04PM EDT | 550.00 | 260.36 | 246.00 | 255.00 | 0.00 | - | 3 | 4 | 35.39% |
| BLK260116C00560000 | 2024-04-22 11:36AM EDT | 560.00 | 234.55 | 238.00 | 247.00 | 0.00 | - | 1 | 3 | 34.92% |
| BLK260116C00580000 | 2023-11-03 3:33PM EDT | 580.00 | 143.76 | 216.50 | 221.80 | 0.00 | - | 2 | 1 | 30.58% |
| BLK260116C00600000 | 2024-03-21 11:53AM EDT | 600.00 | 284.56 | 201.10 | 209.00 | 0.00 | - | 5 | 9 | 30.79% |
| BLK260116C00610000 | 2024-01-10 11:02AM EDT | 610.00 | 232.00 | 228.00 | 234.30 | 0.00 | - | 1 | 3 | 41.04% |
| BLK260116C00620000 | 2024-02-26 3:43PM EDT | 620.00 | 231.84 | 257.00 | 266.00 | 0.00 | - | 2 | 11 | 51.14% |
| BLK260116C00630000 | 2023-10-26 10:13AM EDT | 630.00 | 96.50 | 163.00 | 172.00 | 0.00 | - | 1 | 6 | 24.96% |
| BLK260116C00640000 | 2023-11-09 12:44PM EDT | 640.00 | 112.20 | 170.80 | 178.70 | 0.00 | - | 1 | 6 | 29.12% |
| BLK260116C00650000 | 2024-04-19 2:19PM EDT | 650.00 | 169.00 | 174.00 | 182.90 | 0.00 | - | 1 | 5 | 32.17% |
| BLK260116C00660000 | 2023-11-20 4:28PM EDT | 660.00 | 140.95 | 192.00 | 199.40 | 0.00 | - | 5 | 4 | 38.59% |
| BLK260116C00670000 | 2024-04-03 2:05PM EDT | 670.00 | 212.95 | 162.00 | 170.00 | 0.00 | - | 1 | 2 | 31.64% |
| BLK260116C00680000 | 2023-11-28 11:15AM EDT | 680.00 | 138.46 | 202.00 | 209.00 | 0.00 | - | 1 | 1 | 44.11% |
| BLK260116C00690000 | 2024-02-21 11:03AM EDT | 690.00 | 181.25 | 198.00 | 207.00 | 0.00 | - | 1 | 2 | 44.83% |
| BLK260116C00700000 | 2024-04-08 12:35PM EDT | 700.00 | 184.14 | 143.00 | 152.00 | 0.00 | - | 1 | 10 | 30.99% |
| BLK260116C00710000 | 2024-04-10 10:09AM EDT | 710.00 | 170.00 | 137.10 | 146.00 | 0.00 | - | 1 | 9 | 30.72% |
| BLK260116C00720000 | 2024-02-22 3:23PM EDT | 720.00 | 172.70 | 179.00 | 187.00 | 0.00 | - | 1 | 3 | 42.97% |
| BLK260116C00730000 | 2023-11-06 10:50AM EDT | 730.00 | 73.40 | 118.00 | 125.90 | 0.00 | - | 1 | 1 | 27.94% |
| BLK260116C00740000 | 2024-01-26 10:58AM EDT | 740.00 | 146.40 | 156.10 | 165.00 | 0.00 | - | 2 | 13 | 39.38% |
| BLK260116C00750000 | 2024-04-12 3:18PM EDT | 750.00 | 127.40 | 115.00 | 124.00 | 0.00 | - | 1 | 46 | 29.82% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 760.00 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 42.53% |
| BLK260116C00770000 | 2024-03-06 10:53AM EDT | 770.00 | 154.69 | 135.40 | 141.00 | 0.00 | - | 1 | 12 | 36.34% |
| BLK260116C00780000 | 2024-04-12 12:19PM EDT | 780.00 | 116.00 | 100.20 | 109.00 | 0.00 | - | 2 | 28 | 29.22% |
| BLK260116C00790000 | 2024-02-22 4:22PM EDT | 790.00 | 130.86 | 138.00 | 144.70 | 0.00 | - | 2 | 13 | 39.25% |
| BLK260116C00800000 | 2024-04-16 3:38PM EDT | 800.00 | 96.00 | 91.20 | 100.00 | 0.00 | - | 1 | 23 | 28.91% |
| BLK260116C00810000 | 2024-03-14 3:36PM EDT | 810.00 | 118.00 | 94.10 | 103.00 | 0.00 | - | 1 | 4 | 30.59% |
| BLK260116C00820000 | 2024-04-16 9:31AM EDT | 820.00 | 94.50 | 83.30 | 91.00 | 0.00 | - | 1 | 31 | 28.48% |
| BLK260116C00830000 | 2024-03-08 10:33AM EDT | 830.00 | 126.00 | 105.00 | 113.00 | 0.00 | - | 1 | 8 | 34.85% |
| BLK260116C00840000 | 2024-04-12 1:00PM EDT | 840.00 | 90.00 | 75.10 | 82.90 | 0.00 | - | 2 | 5 | 28.15% |
| BLK260116C00850000 | 2024-04-08 10:27AM EDT | 850.00 | 104.36 | 71.50 | 80.00 | 0.00 | - | 1 | 22 | 28.23% |
| BLK260116C00860000 | 2024-01-19 4:48PM EDT | 860.00 | 97.35 | 84.00 | 93.00 | 0.00 | - | 10 | 10 | 32.29% |
| BLK260116C00870000 | 2024-03-12 2:07PM EDT | 870.00 | 103.00 | 82.00 | 90.00 | 0.00 | - | 8 | 13 | 32.30% |
| BLK260116C00880000 | 2024-04-01 3:36PM EDT | 880.00 | 102.98 | 60.70 | 68.70 | 0.00 | - | 2 | 5 | 27.65% |
| BLK260116C00890000 | 2023-12-14 1:02PM EDT | 890.00 | 82.30 | 79.00 | 87.90 | 0.00 | - | 5 | 9 | 33.25% |
| BLK260116C00900000 | 2024-04-16 2:18PM EDT | 900.00 | 60.00 | 54.50 | 61.90 | 0.00 | - | 8 | 13 | 27.30% |
| BLK260116C00910000 | 2023-12-15 11:58AM EDT | 910.00 | 75.17 | 74.70 | 81.00 | 0.00 | - | 4 | 0 | 32.89% |
| BLK260116C00920000 | 2024-04-24 2:47PM EDT | 920.00 | 53.40 | 48.40 | 56.20 | 0.00 | - | 5 | 13 | 27.12% |
| BLK260116C00930000 | 2024-03-28 11:29AM EDT | 930.00 | 84.90 | 46.00 | 53.40 | 0.00 | - | 2 | 7 | 27.00% |
| BLK260116C00940000 | 2024-04-11 11:35AM EDT | 940.00 | 60.38 | 43.20 | 51.00 | 0.00 | - | 8 | 15 | 26.96% |
| BLK260116C00950000 | 2024-04-15 12:04PM EDT | 950.00 | 53.70 | 40.80 | 48.50 | 0.00 | - | 3 | 21 | 26.87% |
| BLK260116C00960000 | 2024-02-13 4:23PM EDT | 960.00 | 47.18 | 60.40 | 68.00 | 0.00 | - | 3 | 37 | 32.71% |
| BLK260116C00970000 | 2024-03-12 2:07PM EDT | 970.00 | 65.40 | 50.90 | 58.20 | 0.00 | - | 9 | 12 | 30.69% |
| BLK260116C00980000 | 2024-04-22 10:47AM EDT | 980.00 | 37.69 | 34.30 | 40.90 | 0.00 | - | 1 | 28 | 26.41% |
| BLK260116C00990000 | 2024-04-22 2:41PM EDT | 990.00 | 37.50 | 31.80 | 39.20 | 0.00 | - | 1 | 14 | 26.44% |
| BLK260116C01000000 | 2024-04-16 9:35AM EDT | 1,000.00 | 35.00 | 29.90 | 36.70 | 0.00 | - | 1 | 10 | 26.21% |
| BLK260116C01020000 | 2024-04-12 12:48PM EDT | 1,020.00 | 37.76 | 27.20 | 32.60 | 0.00 | - | 1 | 5 | 25.94% |
| BLK260116C01040000 | 2023-12-08 2:07PM EDT | 1,040.00 | 24.72 | 39.20 | 44.90 | 0.00 | - | 2 | 2 | 30.65% |
| BLK260116C01100000 | 2024-04-24 2:23PM EDT | 1,100.00 | 19.10 | 15.80 | 20.70 | 0.00 | - | 1 | 9 | 25.33% |
| BLK260116C01120000 | 2024-02-23 10:41AM EDT | 1,120.00 | 26.00 | 25.10 | 33.30 | 0.00 | - | 1 | 1 | 30.63% |
| BLK260116C01180000 | 2024-04-15 10:30AM EDT | 1,180.00 | 15.30 | 10.10 | 15.30 | 0.00 | - | 1 | 1 | 25.99% |
| BLK260116C01200000 | 2024-04-04 11:21AM EDT | 1,200.00 | 21.00 | 9.10 | 10.80 | 0.00 | - | 1 | 1 | 24.40% |
| BLK260116C01240000 | 2024-04-26 10:18AM EDT | 1,240.00 | 7.97 | 6.50 | 8.20 | -1.13 | -12.42% | 1 | 7 | 24.07% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK260116P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 2.65 | 1.40 | 5.00 | -1.56 | -37.05% | 5 | 235 | 41.05% |
| BLK260116P00320000 | 2023-11-22 12:20PM EDT | 320.00 | 4.50 | 2.20 | 10.00 | 0.00 | - | 1 | 24 | 46.33% |
| BLK260116P00330000 | 2023-10-13 3:42PM EDT | 330.00 | 10.50 | 4.60 | 9.40 | 0.00 | - | 2 | 10 | 44.22% |
| BLK260116P00340000 | 2024-03-25 10:13AM EDT | 340.00 | 3.80 | 0.00 | 9.90 | 0.00 | - | 1 | 6 | 43.38% |
| BLK260116P00350000 | 2024-04-15 3:56PM EDT | 350.00 | 5.70 | 3.00 | 7.80 | 0.00 | - | 10 | 529 | 39.72% |
| BLK260116P00360000 | 2024-04-16 2:33PM EDT | 360.00 | 7.90 | 3.00 | 8.20 | 0.00 | - | 13 | 31 | 38.92% |
| BLK260116P00370000 | 2024-04-16 2:34PM EDT | 370.00 | 7.30 | 3.40 | 8.70 | 0.00 | - | 4 | 9 | 38.22% |
| BLK260116P00380000 | 2024-04-19 10:12AM EDT | 380.00 | 8.02 | 4.70 | 9.20 | 0.00 | - | 45 | 107 | 37.52% |
| BLK260116P00390000 | 2024-04-15 3:15PM EDT | 390.00 | 8.98 | 5.20 | 9.80 | 0.00 | - | 1 | 12 | 36.90% |
| BLK260116P00400000 | 2024-04-16 2:33PM EDT | 400.00 | 8.85 | 5.20 | 10.40 | 0.00 | - | 13 | 28 | 36.27% |
| BLK260116P00410000 | 2024-04-15 3:11PM EDT | 410.00 | 8.81 | 7.30 | 9.40 | 0.00 | - | 2 | 4 | 34.22% |
| BLK260116P00420000 | 2024-04-16 12:25PM EDT | 420.00 | 10.45 | 7.50 | 9.70 | 0.00 | - | 2 | 19 | 33.37% |
| BLK260116P00430000 | 2023-09-28 3:15PM EDT | 430.00 | 25.30 | 27.50 | 32.40 | 0.00 | - | 1 | 2 | 46.87% |
| BLK260116P00440000 | 2023-11-20 11:25AM EDT | 440.00 | 14.31 | 10.20 | 13.70 | 0.00 | - | 1 | 7 | 34.28% |
| BLK260116P00450000 | 2024-04-22 1:00PM EDT | 450.00 | 12.50 | 10.50 | 11.80 | 0.00 | - | 1 | 6 | 31.79% |
| BLK260116P00480000 | 2024-03-04 4:27PM EDT | 480.00 | 10.55 | 11.50 | 15.00 | 0.00 | - | 1 | 4 | 30.74% |
| BLK260116P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 17.90 | 15.30 | 17.60 | 0.00 | - | 2 | 32 | 30.13% |
| BLK260116P00510000 | 2023-11-14 11:34AM EDT | 510.00 | 27.00 | 15.40 | 20.00 | 0.00 | - | 1 | 1 | 30.34% |
| BLK260116P00520000 | 2024-04-24 2:23PM EDT | 520.00 | 19.06 | 17.00 | 21.70 | 0.00 | - | 1 | 2 | 30.12% |
| BLK260116P00530000 | 2024-04-19 3:07PM EDT | 530.00 | 24.20 | 19.10 | 23.50 | 0.00 | - | 1 | 4 | 29.90% |
| BLK260116P00540000 | 2024-03-11 10:30AM EDT | 540.00 | 18.30 | 20.20 | 22.30 | 0.00 | - | 1 | 17 | 28.26% |
| BLK260116P00550000 | 2024-04-26 1:36PM EDT | 550.00 | 23.20 | 21.50 | 25.10 | -4.90 | -17.44% | 6 | 46 | 28.45% |
| BLK260116P00560000 | 2024-04-22 2:42PM EDT | 560.00 | 26.10 | 23.20 | 27.50 | 0.00 | - | 4 | 22 | 28.40% |
| BLK260116P00570000 | 2024-04-16 2:09PM EDT | 570.00 | 30.10 | 24.70 | 29.50 | 0.00 | - | 5 | 17 | 28.13% |
| BLK260116P00580000 | 2024-04-12 2:37PM EDT | 580.00 | 31.90 | 26.60 | 31.60 | 0.00 | - | 2 | 34 | 27.86% |
| BLK260116P00590000 | 2024-04-24 2:12PM EDT | 590.00 | 30.70 | 28.70 | 35.00 | 0.00 | - | 1 | 30 | 28.03% |
| BLK260116P00600000 | 2024-04-17 2:20PM EDT | 600.00 | 37.38 | 30.30 | 36.60 | 0.00 | - | 1 | 12 | 27.49% |
| BLK260116P00610000 | 2024-03-11 1:34PM EDT | 610.00 | 29.25 | 33.10 | 40.00 | 0.00 | - | 2 | 2 | 27.55% |
| BLK260116P00620000 | 2024-01-17 3:11PM EDT | 620.00 | 39.40 | 29.70 | 36.60 | 0.00 | - | 3 | 7 | 25.26% |
| BLK260116P00630000 | 2024-04-05 2:16PM EDT | 630.00 | 38.20 | 36.60 | 43.30 | 0.00 | - | 2 | 6 | 26.37% |
| BLK260116P00640000 | 2024-03-25 9:52AM EDT | 640.00 | 35.30 | 40.00 | 49.00 | 0.00 | - | 6 | 4 | 27.03% |
| BLK260116P00650000 | 2024-04-11 2:57PM EDT | 650.00 | 44.21 | 41.90 | 49.00 | 0.00 | - | 3 | 13 | 25.86% |
| BLK260116P00660000 | 2023-10-06 11:42AM EDT | 660.00 | 96.60 | 80.20 | 88.40 | 0.00 | - | 1 | 1 | 36.27% |
| BLK260116P00670000 | 2023-12-27 12:55PM EDT | 670.00 | 49.21 | 44.70 | 49.80 | 0.00 | - | - | 2 | 23.76% |
| BLK260116P00680000 | 2024-04-11 2:57PM EDT | 680.00 | 52.63 | 50.60 | 57.20 | 0.00 | - | 3 | 10 | 24.71% |
| BLK260116P00690000 | 2024-04-25 1:38PM EDT | 690.00 | 59.84 | 53.60 | 61.20 | 0.00 | - | 10 | 3 | 24.62% |
| BLK260116P00700000 | 2024-04-24 3:30PM EDT | 700.00 | 60.20 | 57.60 | 64.10 | 0.00 | - | 13 | 13 | 24.19% |
| BLK260116P00710000 | 2024-04-23 12:39PM EDT | 710.00 | 64.45 | 60.20 | 67.30 | 0.00 | - | 10 | 10 | 23.80% |
| BLK260116P00720000 | 2024-04-16 2:53PM EDT | 720.00 | 75.45 | 64.30 | 71.40 | 0.00 | - | 10 | 10 | 23.61% |
| BLK260116P00730000 | 2024-04-25 1:38PM EDT | 730.00 | 75.34 | 68.30 | 75.50 | 0.00 | - | 10 | 11 | 23.39% |
| BLK260116P00740000 | 2023-12-19 3:22PM EDT | 740.00 | 68.45 | 69.10 | 75.90 | 0.00 | - | - | 1 | 22.17% |
| BLK260116P00750000 | 2024-04-04 2:58PM EDT | 750.00 | 75.00 | 76.00 | 83.00 | 0.00 | - | 1 | 7 | 22.64% |
| BLK260116P00760000 | 2024-03-21 10:39AM EDT | 760.00 | 61.98 | 88.00 | 95.50 | 0.00 | - | 2 | 13 | 24.43% |
| BLK260116P00770000 | 2024-03-14 12:54PM EDT | 770.00 | 74.61 | 90.70 | 99.00 | 0.00 | - | 10 | 15 | 23.88% |
| BLK260116P00780000 | 2024-02-22 1:32PM EDT | 780.00 | 77.50 | 69.00 | 75.70 | 0.00 | - | 1 | 12 | 16.58% |
| BLK260116P00790000 | 2024-01-29 11:46AM EDT | 790.00 | 91.67 | 79.10 | 83.70 | 0.00 | - | - | 0 | 17.10% |
| BLK260116P00800000 | 2024-03-07 11:57AM EDT | 800.00 | 77.00 | 93.30 | 98.50 | 0.00 | - | 2 | 6 | 19.27% |
| BLK260116P00840000 | 2024-04-17 1:58PM EDT | 840.00 | 132.80 | 119.60 | 128.00 | 0.00 | - | 5 | 7 | 20.08% |
| BLK260116P00860000 | 2024-04-24 12:00PM EDT | 860.00 | 138.00 | 131.00 | 140.00 | 0.00 | - | 2 | 10 | 19.52% |
| BLK260116P00870000 | 2024-04-17 1:58PM EDT | 870.00 | 150.65 | 138.00 | 147.00 | 0.00 | - | 5 | 9 | 19.44% |
| BLK260116P00890000 | 2023-12-08 3:19PM EDT | 890.00 | 164.90 | 149.90 | 158.00 | 0.00 | - | 2 | 0 | 18.28% |
| BLK260116P00900000 | 2024-01-19 2:19PM EDT | 900.00 | 146.00 | 143.00 | 150.00 | 0.00 | - | 1 | 0 | 13.20% |
| BLK260116P00950000 | 2023-10-31 2:49PM EDT | 950.00 | 338.10 | 204.20 | 211.10 | 0.00 | - | 1 | 1 | 19.68% |
| BLK260116P00960000 | 2023-10-16 3:06PM EDT | 960.00 | 326.60 | 249.10 | 258.20 | 0.00 | - | 1 | 0 | 30.92% |
| BLK260116P00970000 | 2023-09-25 12:14PM EDT | 970.00 | 313.90 | 356.50 | 366.00 | 0.00 | - | 1 | 0 | 55.21% |
| BLK260116P00980000 | 2023-09-22 3:17PM EDT | 980.00 | 316.30 | 360.00 | 370.00 | 0.00 | - | - | 0 | 54.25% |
| BLK260116P00990000 | 2023-09-21 12:43PM EDT | 990.00 | 322.40 | 370.00 | 380.00 | 0.00 | - | - | 0 | 54.84% |
| BLK260116P01000000 | 2024-02-13 2:30PM EDT | 1,000.00 | 230.59 | 200.00 | 208.90 | 0.00 | - | 2 | 1 | 0.00% |
| BLK260116P01020000 | 2023-09-18 12:55PM EDT | 1,020.00 | 321.80 | 398.50 | 408.00 | 0.00 | - | - | 0 | 56.12% |
