Deutsche Märkte öffnen in 8 Stunden 3 Minuten

BlackRock, Inc. (BLK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
742,38-14,78 (-1,95%)
Börsenschluss: 04:00PM EST
749,80 +7,42 (+1,00%)
Nachbörse: 06:43PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BLK240119C003000002022-08-02 2:42PM EST300.00373.55426.70434.700.00-260.00%
BLK240119C003200002022-08-03 1:43PM EST320.00369.20407.30415.500.00-200.00%
BLK240119C003400002022-08-03 1:43PM EST340.00350.60388.90396.500.00--20.00%
BLK240119C004000002022-08-05 10:51AM EST400.00302.27335.00342.000.00--70.00%
BLK240119C004400002022-07-12 10:32AM EST440.00202.80291.40296.400.00--10.00%
BLK240119C004700002022-07-29 2:14PM EST470.00224.00276.10282.000.00--136.24%
BLK240119C005000002022-07-20 12:55PM EST500.00174.00252.30258.100.00--737.43%
BLK240119C005500002022-08-11 9:35AM EST550.00220.20213.90220.20+220.20-1437.99%
BLK240119C005600002021-11-30 3:46PM EST560.00363.50362.50371.000.00-11110.55%
BLK240119C005700002022-07-19 12:35PM EST570.00120.50199.30204.700.00--437.39%
BLK240119C005800002022-08-11 11:33AM EST580.00194.22192.40198.10+25.32+14.99%2737.58%
BLK240119C005900002022-07-20 12:55PM EST590.00118.45185.20190.900.00--137.38%
BLK240119C006000002022-08-08 11:47AM EST600.00152.70178.60184.300.00--837.40%
BLK240119C006100002022-07-14 9:01AM EST610.0080.80171.90177.500.00--537.25%
BLK240119C006200002022-07-19 9:30AM EST620.0096.70165.10170.200.00--536.83%
BLK240119C006300002022-07-25 9:45AM EST630.0095.40159.10163.800.00--1636.73%
BLK240119C006400002022-08-10 11:53AM EST640.00146.00152.70157.90+33.39+29.65%-3636.78%
BLK240119C006500002022-07-28 1:52PM EST650.00101.20146.30151.300.00--1036.47%
BLK240119C006600002022-08-08 1:55PM EST660.00123.20140.50145.300.00--1036.35%
BLK240119C006700002022-07-29 9:23AM EST670.0098.60134.80139.500.00--536.24%
BLK240119C006800002022-08-11 11:33AM EST680.00132.31126.50133.60+36.49+38.08%1936.04%
BLK240119C006900002022-08-09 9:23AM EST690.00102.25120.30128.100.00-1635.93%
BLK240119C007000002022-08-11 11:57AM EST700.00121.00117.80122.70+17.80+17.25%13435.81%
BLK240119C007200002022-08-11 10:46AM EST720.00110.00104.90111.70+22.60+25.86%2835.31%
BLK240119C007400002022-08-11 11:30AM EST740.0097.7296.80102.30+27.72+39.60%11435.18%
BLK240119C007600002022-08-11 9:27AM EST760.0092.5186.0092.90+20.17+27.88%21934.83%
BLK240119C007800002022-08-11 9:08AM EST780.0083.1479.1084.20+38.14+84.76%11434.53%
BLK240119C008000002022-08-11 12:03PM EST800.0074.3369.2076.40+26.83+56.48%1144334.34%
BLK240119C008100002022-08-11 12:03PM EST810.0070.4765.6073.20+70.47-10434.41%
BLK240119C008200002022-08-04 8:54AM EST820.0050.0063.8068.400.00--1433.88%
BLK240119C008300002022-08-10 11:21AM EST830.0056.3059.6065.20+32.53+136.85%1633.86%
BLK240119C008400002022-08-01 2:10PM EST840.0037.8056.0061.200.00--633.51%
BLK240119C008500002022-08-08 10:02AM EST850.0047.3854.4060.400.00--1134.25%
BLK240119C008600002021-10-26 8:30AM EST860.00165.00154.50163.500.00-1169.57%
BLK240119C008700002022-07-14 1:50PM EST870.0016.4047.0052.400.00-4333.32%
BLK240119C008800002022-08-03 12:10PM EST880.0032.1144.1045.700.00-2831.77%
BLK240119C008900002021-12-03 3:07PM EST890.00139.80136.00146.000.00-2266.25%
BLK240119C009000002022-08-11 10:07AM EST900.0043.1239.7044.30+10.33+31.50%12632.99%
BLK240119C009100002022-08-11 10:07AM EST910.0040.3237.2041.50+40.32-2432.76%
BLK240119C009200002022-07-14 2:20PM EST920.0011.8035.6040.000.00--1132.99%
BLK240119C009300002021-11-15 3:22PM EST930.00154.90126.10136.000.00-2266.43%
BLK240119C009400002022-07-05 10:43AM EST940.0012.4021.9026.400.00--228.89%
BLK240119C009500002022-08-11 10:40AM EST950.0031.1427.1033.10+18.54+147.14%141832.49%
BLK240119C009600002021-11-18 3:51PM EST960.00120.00113.00123.000.00-1164.43%
BLK240119C009700002022-07-25 12:43PM EST970.0010.2525.4030.000.00--732.59%
BLK240119C009800002022-01-05 9:50AM EST980.00108.0087.5096.00-0.50-0.46%5156.83%
BLK240119C010000002022-08-11 10:40AM EST1,000.0022.8520.3026.00+5.63+32.69%14332.79%
BLK240119C010200002022-07-29 1:50PM EST1,020.0011.0017.2022.300.00-1732.26%
BLK240119C010300002022-07-26 1:37PM EST1,030.006.8918.1021.300.00-16132.35%
BLK240119C010500002021-12-14 12:37PM EST1,050.0081.2065.9074.000.00-1153.95%
BLK240119C010600002021-12-30 2:42PM EST1,060.0076.9163.2071.000.00-1253.54%
BLK240119C010800002022-07-26 1:37PM EST1,080.004.7410.5014.900.00--1631.59%
BLK240119C011000002022-08-10 1:57PM EST1,100.0010.5010.7013.10+10.50-12331.47%
BLK240119C012000002022-08-11 8:36AM EST1,200.004.805.807.10+4.80-110431.28%
BLK240119C012400002022-07-05 8:30AM EST1,240.002.351.703.900.00--029.22%
BLK240119C013000002022-08-11 9:29AM EST1,300.004.102.604.10+4.10-110231.57%
BLK240119C013200002022-08-05 9:51AM EST1,320.002.841.253.900.00--131.95%
BLK240119C013400002021-11-09 10:14AM EST1,340.0039.0026.3036.000.00-1152.60%
BLK240119C013600002021-12-17 11:22AM EST1,360.0030.0016.3023.500.00-4449.23%
BLK240119C013800002022-08-05 8:51AM EST1,380.001.350.753.000.00--032.40%
BLK240119C014000002022-08-04 8:30AM EST1,400.001.400.652.750.00-12132.54%
BLK240119C014400002022-08-08 8:30AM EST1,440.001.000.952.350.00-24332.88%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BLK240119P003000002022-08-10 2:41PM EST300.005.885.007.90-1.11-15.88%5010258.84%
BLK240119P003200002022-07-05 1:39PM EST320.0013.507.009.800.00--458.48%
BLK240119P003300002022-07-14 9:26AM EST330.0016.205.209.900.00--355.22%
BLK240119P003500002022-07-27 8:42AM EST350.0014.306.4011.300.00--2153.68%
BLK240119P003600002022-08-10 1:42PM EST360.009.558.2010.00-1.45-13.18%21552.30%
BLK240119P003700002022-07-13 9:14AM EST370.0022.509.1011.900.00--1252.45%
BLK240119P003900002022-07-08 10:19AM EST390.0022.2212.7014.600.00--2852.69%
BLK240119P004000002022-07-28 11:55AM EST400.0017.0011.1013.500.00--750.82%
BLK240119P004100002022-08-10 2:41PM EST410.0014.1311.9016.00-2.70-16.04%202451.65%
BLK240119P004200002022-08-10 1:42PM EST420.0015.0413.4015.50+15.04-6449.49%
BLK240119P004300002021-12-10 3:39PM EST430.0018.2013.4020.000.00-2251.81%
BLK240119P004400002022-07-21 11:56AM EST440.0025.5014.6019.300.00--1949.54%
BLK240119P004500002022-08-09 12:33PM EST450.0020.8717.1019.700.00-11148.22%
BLK240119P004600002022-07-28 1:05PM EST460.0026.0018.0020.200.00-11446.98%
BLK240119P004700002021-12-29 3:10PM EST470.0019.5016.2024.000.00--148.18%
BLK240119P004800002022-08-09 1:06PM EST480.0026.7019.6024.200.00-2246.68%
BLK240119P005000002022-08-09 9:18AM EST500.0029.0022.2026.700.00-11245.13%
BLK240119P005200002022-08-03 11:41AM EST520.0036.0025.8032.000.00-153645.14%
BLK240119P005300002022-07-06 1:33PM EST530.0058.4032.9037.500.00--1546.62%
BLK240119P005400002021-11-10 6:53AM EST540.0042.5026.5035.000.00--143.59%
BLK240119P005500002022-08-11 10:01AM EST550.0032.7032.4036.00-32.70-50.00%21342.51%
BLK240119P005600002022-08-11 8:30AM EST560.0036.0035.6038.50-33.40-48.13%21042.19%
BLK240119P005700002022-07-28 8:30AM EST570.0059.5637.9041.600.00--1742.13%
BLK240119P005800002022-08-11 11:31AM EST580.0041.5040.4043.10-7.50-15.31%12841.22%
BLK240119P005900002022-07-27 2:32PM EST590.0066.0541.8047.500.00--2641.65%
BLK240119P006000002022-08-09 8:51AM EST600.0055.1045.2049.500.00-14740.90%
BLK240119P006100002022-07-28 2:54PM EST610.0068.2048.2053.100.00--11040.82%
BLK240119P006200002022-08-11 8:30AM EST620.0051.8451.2056.30-27.41-34.59%12240.51%
BLK240119P006300002022-08-10 9:58AM EST630.0059.6554.6058.30-6.45-9.76%1739.65%
BLK240119P006400002022-07-28 1:18PM EST640.0081.8056.7061.600.00--1539.30%
BLK240119P006500002022-08-08 2:44PM EST650.0071.6559.2065.300.00-56339.05%
BLK240119P006600002022-08-03 10:39AM EST660.0082.3064.6067.900.00-12438.33%
BLK240119P006700002022-08-02 2:54PM EST670.0091.8568.0071.700.00-3138.03%
BLK240119P006800002022-08-02 2:54PM EST680.0096.7070.4078.300.00-18738.74%
BLK240119P007000002022-08-11 9:24AM EST700.0081.2080.1084.30-16.30-16.72%13937.29%
BLK240119P007200002021-11-10 6:53AM EST720.00105.4065.5074.700.00--1630.11%
BLK240119P007400002022-08-10 8:33AM EST740.00108.5097.80101.90-10.60-8.90%12935.90%
BLK240119P008000002022-08-02 1:20PM EST800.00165.05129.20135.200.00-11634.77%
BLK240119P008300002022-08-02 1:20PM EST830.00186.45148.00153.100.00-1233.99%
BLK240119P008400002021-12-14 2:56PM EST840.00120.90111.40120.500.00-2219.34%
BLK240119P008500002022-07-25 9:50AM EST850.00232.64161.30166.100.00-6933.60%
BLK240119P008600002021-12-16 10:49AM EST860.00117.72120.50130.000.00-5516.43%
BLK240119P008700002021-11-10 6:53AM EST870.00136.50122.00132.000.00--112.49%
BLK240119P008800002021-10-21 10:02AM EST880.00138.32133.50142.500.00-4013.51%
BLK240119P008900002021-10-21 10:02AM EST890.00143.67138.50148.000.00-408.87%
BLK240119P009000002022-07-15 9:03AM EST900.00315.91195.50204.000.00-2633.81%
BLK240119P009100002021-12-29 12:19PM EST910.00139.50146.00155.500.00-1210.00%
BLK240119P009200002022-07-15 9:03AM EST920.00334.87211.90218.700.00-2333.44%
BLK240119P009300002021-11-11 1:24PM EST930.00147.50150.60159.900.00-110.00%
BLK240119P009500002021-11-04 8:30AM EST950.00161.10184.00193.500.00--10.00%
BLK240119P009600002021-11-10 6:53AM EST960.00211.10168.50176.500.00--10.00%
BLK240119P010000002021-11-15 10:40AM EST1,000.00174.00203.30212.200.00-110.00%
BLK240119P010100002021-11-12 10:46AM EST1,010.00185.54201.00210.500.00-110.00%
BLK240119P011000002021-11-03 9:52AM EST1,100.00252.69283.00292.500.00-140.00%
BLK240119P011600002021-11-10 6:53AM EST1,160.00381.10300.00309.300.00-340.00%
BLK240119P012000002021-11-03 9:52AM EST1,200.00326.50359.50368.500.00-230.00%
BLK240119P012600002021-11-23 11:21AM EST1,260.00388.20385.00393.500.00--10.00%
BLK240119P012800002021-11-23 11:38AM EST1,280.00405.70403.00411.200.00--10.00%
BLK240119P013600002021-11-10 6:53AM EST1,360.00530.54467.00475.900.00-100.00%
BLK240119P014000002022-07-18 10:25AM EST1,400.00794.60667.70675.300.00--047.20%