Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
27.693,65 +184,19 (+0,67%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.215,93 -340,53 (-1,58%) CMC Crypto 200
527,84 +2,70 (+0,51%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240119C00300000 | 2022-08-02 2:42PM EST | 300.00 | 373.55 | 426.70 | 434.70 | 0.00 | - | 2 | 6 | 0.00% |
| BLK240119C00320000 | 2022-08-03 1:43PM EST | 320.00 | 369.20 | 407.30 | 415.50 | 0.00 | - | 2 | 0 | 0.00% |
| BLK240119C00340000 | 2022-08-03 1:43PM EST | 340.00 | 350.60 | 388.90 | 396.50 | 0.00 | - | - | 2 | 0.00% |
| BLK240119C00400000 | 2022-08-05 10:51AM EST | 400.00 | 302.27 | 335.00 | 342.00 | 0.00 | - | - | 7 | 0.00% |
| BLK240119C00440000 | 2022-07-12 10:32AM EST | 440.00 | 202.80 | 291.40 | 296.40 | 0.00 | - | - | 1 | 0.00% |
| BLK240119C00470000 | 2022-07-29 2:14PM EST | 470.00 | 224.00 | 276.10 | 282.00 | 0.00 | - | - | 1 | 36.24% |
| BLK240119C00500000 | 2022-07-20 12:55PM EST | 500.00 | 174.00 | 252.30 | 258.10 | 0.00 | - | - | 7 | 37.43% |
| BLK240119C00550000 | 2022-08-11 9:35AM EST | 550.00 | 220.20 | 213.90 | 220.20 | +220.20 | - | 1 | 4 | 37.99% |
| BLK240119C00560000 | 2021-11-30 3:46PM EST | 560.00 | 363.50 | 362.50 | 371.00 | 0.00 | - | 1 | 1 | 110.55% |
| BLK240119C00570000 | 2022-07-19 12:35PM EST | 570.00 | 120.50 | 199.30 | 204.70 | 0.00 | - | - | 4 | 37.39% |
| BLK240119C00580000 | 2022-08-11 11:33AM EST | 580.00 | 194.22 | 192.40 | 198.10 | +25.32 | +14.99% | 2 | 7 | 37.58% |
| BLK240119C00590000 | 2022-07-20 12:55PM EST | 590.00 | 118.45 | 185.20 | 190.90 | 0.00 | - | - | 1 | 37.38% |
| BLK240119C00600000 | 2022-08-08 11:47AM EST | 600.00 | 152.70 | 178.60 | 184.30 | 0.00 | - | - | 8 | 37.40% |
| BLK240119C00610000 | 2022-07-14 9:01AM EST | 610.00 | 80.80 | 171.90 | 177.50 | 0.00 | - | - | 5 | 37.25% |
| BLK240119C00620000 | 2022-07-19 9:30AM EST | 620.00 | 96.70 | 165.10 | 170.20 | 0.00 | - | - | 5 | 36.83% |
| BLK240119C00630000 | 2022-07-25 9:45AM EST | 630.00 | 95.40 | 159.10 | 163.80 | 0.00 | - | - | 16 | 36.73% |
| BLK240119C00640000 | 2022-08-10 11:53AM EST | 640.00 | 146.00 | 152.70 | 157.90 | +33.39 | +29.65% | - | 36 | 36.78% |
| BLK240119C00650000 | 2022-07-28 1:52PM EST | 650.00 | 101.20 | 146.30 | 151.30 | 0.00 | - | - | 10 | 36.47% |
| BLK240119C00660000 | 2022-08-08 1:55PM EST | 660.00 | 123.20 | 140.50 | 145.30 | 0.00 | - | - | 10 | 36.35% |
| BLK240119C00670000 | 2022-07-29 9:23AM EST | 670.00 | 98.60 | 134.80 | 139.50 | 0.00 | - | - | 5 | 36.24% |
| BLK240119C00680000 | 2022-08-11 11:33AM EST | 680.00 | 132.31 | 126.50 | 133.60 | +36.49 | +38.08% | 1 | 9 | 36.04% |
| BLK240119C00690000 | 2022-08-09 9:23AM EST | 690.00 | 102.25 | 120.30 | 128.10 | 0.00 | - | 1 | 6 | 35.93% |
| BLK240119C00700000 | 2022-08-11 11:57AM EST | 700.00 | 121.00 | 117.80 | 122.70 | +17.80 | +17.25% | 1 | 34 | 35.81% |
| BLK240119C00720000 | 2022-08-11 10:46AM EST | 720.00 | 110.00 | 104.90 | 111.70 | +22.60 | +25.86% | 2 | 8 | 35.31% |
| BLK240119C00740000 | 2022-08-11 11:30AM EST | 740.00 | 97.72 | 96.80 | 102.30 | +27.72 | +39.60% | 1 | 14 | 35.18% |
| BLK240119C00760000 | 2022-08-11 9:27AM EST | 760.00 | 92.51 | 86.00 | 92.90 | +20.17 | +27.88% | 2 | 19 | 34.83% |
| BLK240119C00780000 | 2022-08-11 9:08AM EST | 780.00 | 83.14 | 79.10 | 84.20 | +38.14 | +84.76% | 1 | 14 | 34.53% |
| BLK240119C00800000 | 2022-08-11 12:03PM EST | 800.00 | 74.33 | 69.20 | 76.40 | +26.83 | +56.48% | 11 | 443 | 34.34% |
| BLK240119C00810000 | 2022-08-11 12:03PM EST | 810.00 | 70.47 | 65.60 | 73.20 | +70.47 | - | 10 | 4 | 34.41% |
| BLK240119C00820000 | 2022-08-04 8:54AM EST | 820.00 | 50.00 | 63.80 | 68.40 | 0.00 | - | - | 14 | 33.88% |
| BLK240119C00830000 | 2022-08-10 11:21AM EST | 830.00 | 56.30 | 59.60 | 65.20 | +32.53 | +136.85% | 1 | 6 | 33.86% |
| BLK240119C00840000 | 2022-08-01 2:10PM EST | 840.00 | 37.80 | 56.00 | 61.20 | 0.00 | - | - | 6 | 33.51% |
| BLK240119C00850000 | 2022-08-08 10:02AM EST | 850.00 | 47.38 | 54.40 | 60.40 | 0.00 | - | - | 11 | 34.25% |
| BLK240119C00860000 | 2021-10-26 8:30AM EST | 860.00 | 165.00 | 154.50 | 163.50 | 0.00 | - | 1 | 1 | 69.57% |
| BLK240119C00870000 | 2022-07-14 1:50PM EST | 870.00 | 16.40 | 47.00 | 52.40 | 0.00 | - | 4 | 3 | 33.32% |
| BLK240119C00880000 | 2022-08-03 12:10PM EST | 880.00 | 32.11 | 44.10 | 45.70 | 0.00 | - | 2 | 8 | 31.77% |
| BLK240119C00890000 | 2021-12-03 3:07PM EST | 890.00 | 139.80 | 136.00 | 146.00 | 0.00 | - | 2 | 2 | 66.25% |
| BLK240119C00900000 | 2022-08-11 10:07AM EST | 900.00 | 43.12 | 39.70 | 44.30 | +10.33 | +31.50% | 1 | 26 | 32.99% |
| BLK240119C00910000 | 2022-08-11 10:07AM EST | 910.00 | 40.32 | 37.20 | 41.50 | +40.32 | - | 2 | 4 | 32.76% |
| BLK240119C00920000 | 2022-07-14 2:20PM EST | 920.00 | 11.80 | 35.60 | 40.00 | 0.00 | - | - | 11 | 32.99% |
| BLK240119C00930000 | 2021-11-15 3:22PM EST | 930.00 | 154.90 | 126.10 | 136.00 | 0.00 | - | 2 | 2 | 66.43% |
| BLK240119C00940000 | 2022-07-05 10:43AM EST | 940.00 | 12.40 | 21.90 | 26.40 | 0.00 | - | - | 2 | 28.89% |
| BLK240119C00950000 | 2022-08-11 10:40AM EST | 950.00 | 31.14 | 27.10 | 33.10 | +18.54 | +147.14% | 1 | 418 | 32.49% |
| BLK240119C00960000 | 2021-11-18 3:51PM EST | 960.00 | 120.00 | 113.00 | 123.00 | 0.00 | - | 1 | 1 | 64.43% |
| BLK240119C00970000 | 2022-07-25 12:43PM EST | 970.00 | 10.25 | 25.40 | 30.00 | 0.00 | - | - | 7 | 32.59% |
| BLK240119C00980000 | 2022-01-05 9:50AM EST | 980.00 | 108.00 | 87.50 | 96.00 | -0.50 | -0.46% | 5 | 1 | 56.83% |
| BLK240119C01000000 | 2022-08-11 10:40AM EST | 1,000.00 | 22.85 | 20.30 | 26.00 | +5.63 | +32.69% | 1 | 43 | 32.79% |
| BLK240119C01020000 | 2022-07-29 1:50PM EST | 1,020.00 | 11.00 | 17.20 | 22.30 | 0.00 | - | 1 | 7 | 32.26% |
| BLK240119C01030000 | 2022-07-26 1:37PM EST | 1,030.00 | 6.89 | 18.10 | 21.30 | 0.00 | - | 1 | 61 | 32.35% |
| BLK240119C01050000 | 2021-12-14 12:37PM EST | 1,050.00 | 81.20 | 65.90 | 74.00 | 0.00 | - | 1 | 1 | 53.95% |
| BLK240119C01060000 | 2021-12-30 2:42PM EST | 1,060.00 | 76.91 | 63.20 | 71.00 | 0.00 | - | 1 | 2 | 53.54% |
| BLK240119C01080000 | 2022-07-26 1:37PM EST | 1,080.00 | 4.74 | 10.50 | 14.90 | 0.00 | - | - | 16 | 31.59% |
| BLK240119C01100000 | 2022-08-10 1:57PM EST | 1,100.00 | 10.50 | 10.70 | 13.10 | +10.50 | - | 1 | 23 | 31.47% |
| BLK240119C01200000 | 2022-08-11 8:36AM EST | 1,200.00 | 4.80 | 5.80 | 7.10 | +4.80 | - | 1 | 104 | 31.28% |
| BLK240119C01240000 | 2022-07-05 8:30AM EST | 1,240.00 | 2.35 | 1.70 | 3.90 | 0.00 | - | - | 0 | 29.22% |
| BLK240119C01300000 | 2022-08-11 9:29AM EST | 1,300.00 | 4.10 | 2.60 | 4.10 | +4.10 | - | 1 | 102 | 31.57% |
| BLK240119C01320000 | 2022-08-05 9:51AM EST | 1,320.00 | 2.84 | 1.25 | 3.90 | 0.00 | - | - | 1 | 31.95% |
| BLK240119C01340000 | 2021-11-09 10:14AM EST | 1,340.00 | 39.00 | 26.30 | 36.00 | 0.00 | - | 1 | 1 | 52.60% |
| BLK240119C01360000 | 2021-12-17 11:22AM EST | 1,360.00 | 30.00 | 16.30 | 23.50 | 0.00 | - | 4 | 4 | 49.23% |
| BLK240119C01380000 | 2022-08-05 8:51AM EST | 1,380.00 | 1.35 | 0.75 | 3.00 | 0.00 | - | - | 0 | 32.40% |
| BLK240119C01400000 | 2022-08-04 8:30AM EST | 1,400.00 | 1.40 | 0.65 | 2.75 | 0.00 | - | 1 | 21 | 32.54% |
| BLK240119C01440000 | 2022-08-08 8:30AM EST | 1,440.00 | 1.00 | 0.95 | 2.35 | 0.00 | - | 2 | 43 | 32.88% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240119P00300000 | 2022-08-10 2:41PM EST | 300.00 | 5.88 | 5.00 | 7.90 | -1.11 | -15.88% | 50 | 102 | 58.84% |
| BLK240119P00320000 | 2022-07-05 1:39PM EST | 320.00 | 13.50 | 7.00 | 9.80 | 0.00 | - | - | 4 | 58.48% |
| BLK240119P00330000 | 2022-07-14 9:26AM EST | 330.00 | 16.20 | 5.20 | 9.90 | 0.00 | - | - | 3 | 55.22% |
| BLK240119P00350000 | 2022-07-27 8:42AM EST | 350.00 | 14.30 | 6.40 | 11.30 | 0.00 | - | - | 21 | 53.68% |
| BLK240119P00360000 | 2022-08-10 1:42PM EST | 360.00 | 9.55 | 8.20 | 10.00 | -1.45 | -13.18% | 2 | 15 | 52.30% |
| BLK240119P00370000 | 2022-07-13 9:14AM EST | 370.00 | 22.50 | 9.10 | 11.90 | 0.00 | - | - | 12 | 52.45% |
| BLK240119P00390000 | 2022-07-08 10:19AM EST | 390.00 | 22.22 | 12.70 | 14.60 | 0.00 | - | - | 28 | 52.69% |
| BLK240119P00400000 | 2022-07-28 11:55AM EST | 400.00 | 17.00 | 11.10 | 13.50 | 0.00 | - | - | 7 | 50.82% |
| BLK240119P00410000 | 2022-08-10 2:41PM EST | 410.00 | 14.13 | 11.90 | 16.00 | -2.70 | -16.04% | 20 | 24 | 51.65% |
| BLK240119P00420000 | 2022-08-10 1:42PM EST | 420.00 | 15.04 | 13.40 | 15.50 | +15.04 | - | 6 | 4 | 49.49% |
| BLK240119P00430000 | 2021-12-10 3:39PM EST | 430.00 | 18.20 | 13.40 | 20.00 | 0.00 | - | 2 | 2 | 51.81% |
| BLK240119P00440000 | 2022-07-21 11:56AM EST | 440.00 | 25.50 | 14.60 | 19.30 | 0.00 | - | - | 19 | 49.54% |
| BLK240119P00450000 | 2022-08-09 12:33PM EST | 450.00 | 20.87 | 17.10 | 19.70 | 0.00 | - | 1 | 11 | 48.22% |
| BLK240119P00460000 | 2022-07-28 1:05PM EST | 460.00 | 26.00 | 18.00 | 20.20 | 0.00 | - | 1 | 14 | 46.98% |
| BLK240119P00470000 | 2021-12-29 3:10PM EST | 470.00 | 19.50 | 16.20 | 24.00 | 0.00 | - | - | 1 | 48.18% |
| BLK240119P00480000 | 2022-08-09 1:06PM EST | 480.00 | 26.70 | 19.60 | 24.20 | 0.00 | - | 2 | 2 | 46.68% |
| BLK240119P00500000 | 2022-08-09 9:18AM EST | 500.00 | 29.00 | 22.20 | 26.70 | 0.00 | - | 1 | 12 | 45.13% |
| BLK240119P00520000 | 2022-08-03 11:41AM EST | 520.00 | 36.00 | 25.80 | 32.00 | 0.00 | - | 15 | 36 | 45.14% |
| BLK240119P00530000 | 2022-07-06 1:33PM EST | 530.00 | 58.40 | 32.90 | 37.50 | 0.00 | - | - | 15 | 46.62% |
| BLK240119P00540000 | 2021-11-10 6:53AM EST | 540.00 | 42.50 | 26.50 | 35.00 | 0.00 | - | - | 1 | 43.59% |
| BLK240119P00550000 | 2022-08-11 10:01AM EST | 550.00 | 32.70 | 32.40 | 36.00 | -32.70 | -50.00% | 2 | 13 | 42.51% |
| BLK240119P00560000 | 2022-08-11 8:30AM EST | 560.00 | 36.00 | 35.60 | 38.50 | -33.40 | -48.13% | 2 | 10 | 42.19% |
| BLK240119P00570000 | 2022-07-28 8:30AM EST | 570.00 | 59.56 | 37.90 | 41.60 | 0.00 | - | - | 17 | 42.13% |
| BLK240119P00580000 | 2022-08-11 11:31AM EST | 580.00 | 41.50 | 40.40 | 43.10 | -7.50 | -15.31% | 1 | 28 | 41.22% |
| BLK240119P00590000 | 2022-07-27 2:32PM EST | 590.00 | 66.05 | 41.80 | 47.50 | 0.00 | - | - | 26 | 41.65% |
| BLK240119P00600000 | 2022-08-09 8:51AM EST | 600.00 | 55.10 | 45.20 | 49.50 | 0.00 | - | 1 | 47 | 40.90% |
| BLK240119P00610000 | 2022-07-28 2:54PM EST | 610.00 | 68.20 | 48.20 | 53.10 | 0.00 | - | - | 110 | 40.82% |
| BLK240119P00620000 | 2022-08-11 8:30AM EST | 620.00 | 51.84 | 51.20 | 56.30 | -27.41 | -34.59% | 1 | 22 | 40.51% |
| BLK240119P00630000 | 2022-08-10 9:58AM EST | 630.00 | 59.65 | 54.60 | 58.30 | -6.45 | -9.76% | 1 | 7 | 39.65% |
| BLK240119P00640000 | 2022-07-28 1:18PM EST | 640.00 | 81.80 | 56.70 | 61.60 | 0.00 | - | - | 15 | 39.30% |
| BLK240119P00650000 | 2022-08-08 2:44PM EST | 650.00 | 71.65 | 59.20 | 65.30 | 0.00 | - | 5 | 63 | 39.05% |
| BLK240119P00660000 | 2022-08-03 10:39AM EST | 660.00 | 82.30 | 64.60 | 67.90 | 0.00 | - | 1 | 24 | 38.33% |
| BLK240119P00670000 | 2022-08-02 2:54PM EST | 670.00 | 91.85 | 68.00 | 71.70 | 0.00 | - | 3 | 1 | 38.03% |
| BLK240119P00680000 | 2022-08-02 2:54PM EST | 680.00 | 96.70 | 70.40 | 78.30 | 0.00 | - | 1 | 87 | 38.74% |
| BLK240119P00700000 | 2022-08-11 9:24AM EST | 700.00 | 81.20 | 80.10 | 84.30 | -16.30 | -16.72% | 1 | 39 | 37.29% |
| BLK240119P00720000 | 2021-11-10 6:53AM EST | 720.00 | 105.40 | 65.50 | 74.70 | 0.00 | - | - | 16 | 30.11% |
| BLK240119P00740000 | 2022-08-10 8:33AM EST | 740.00 | 108.50 | 97.80 | 101.90 | -10.60 | -8.90% | 1 | 29 | 35.90% |
| BLK240119P00800000 | 2022-08-02 1:20PM EST | 800.00 | 165.05 | 129.20 | 135.20 | 0.00 | - | 1 | 16 | 34.77% |
| BLK240119P00830000 | 2022-08-02 1:20PM EST | 830.00 | 186.45 | 148.00 | 153.10 | 0.00 | - | 1 | 2 | 33.99% |
| BLK240119P00840000 | 2021-12-14 2:56PM EST | 840.00 | 120.90 | 111.40 | 120.50 | 0.00 | - | 2 | 2 | 19.34% |
| BLK240119P00850000 | 2022-07-25 9:50AM EST | 850.00 | 232.64 | 161.30 | 166.10 | 0.00 | - | 6 | 9 | 33.60% |
| BLK240119P00860000 | 2021-12-16 10:49AM EST | 860.00 | 117.72 | 120.50 | 130.00 | 0.00 | - | 5 | 5 | 16.43% |
| BLK240119P00870000 | 2021-11-10 6:53AM EST | 870.00 | 136.50 | 122.00 | 132.00 | 0.00 | - | - | 1 | 12.49% |
| BLK240119P00880000 | 2021-10-21 10:02AM EST | 880.00 | 138.32 | 133.50 | 142.50 | 0.00 | - | 4 | 0 | 13.51% |
| BLK240119P00890000 | 2021-10-21 10:02AM EST | 890.00 | 143.67 | 138.50 | 148.00 | 0.00 | - | 4 | 0 | 8.87% |
| BLK240119P00900000 | 2022-07-15 9:03AM EST | 900.00 | 315.91 | 195.50 | 204.00 | 0.00 | - | 2 | 6 | 33.81% |
| BLK240119P00910000 | 2021-12-29 12:19PM EST | 910.00 | 139.50 | 146.00 | 155.50 | 0.00 | - | 1 | 21 | 0.00% |
| BLK240119P00920000 | 2022-07-15 9:03AM EST | 920.00 | 334.87 | 211.90 | 218.70 | 0.00 | - | 2 | 3 | 33.44% |
| BLK240119P00930000 | 2021-11-11 1:24PM EST | 930.00 | 147.50 | 150.60 | 159.90 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240119P00950000 | 2021-11-04 8:30AM EST | 950.00 | 161.10 | 184.00 | 193.50 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P00960000 | 2021-11-10 6:53AM EST | 960.00 | 211.10 | 168.50 | 176.50 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P01000000 | 2021-11-15 10:40AM EST | 1,000.00 | 174.00 | 203.30 | 212.20 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240119P01010000 | 2021-11-12 10:46AM EST | 1,010.00 | 185.54 | 201.00 | 210.50 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240119P01100000 | 2021-11-03 9:52AM EST | 1,100.00 | 252.69 | 283.00 | 292.50 | 0.00 | - | 1 | 4 | 0.00% |
| BLK240119P01160000 | 2021-11-10 6:53AM EST | 1,160.00 | 381.10 | 300.00 | 309.30 | 0.00 | - | 3 | 4 | 0.00% |
| BLK240119P01200000 | 2021-11-03 9:52AM EST | 1,200.00 | 326.50 | 359.50 | 368.50 | 0.00 | - | 2 | 3 | 0.00% |
| BLK240119P01260000 | 2021-11-23 11:21AM EST | 1,260.00 | 388.20 | 385.00 | 393.50 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P01280000 | 2021-11-23 11:38AM EST | 1,280.00 | 405.70 | 403.00 | 411.20 | 0.00 | - | - | 1 | 0.00% |
| BLK240119P01360000 | 2021-11-10 6:53AM EST | 1,360.00 | 530.54 | 467.00 | 475.90 | 0.00 | - | 1 | 0 | 0.00% |
| BLK240119P01400000 | 2022-07-18 10:25AM EST | 1,400.00 | 794.60 | 667.70 | 675.30 | 0.00 | - | - | 0 | 47.20% |
