Deutsche Märkte schließen in 4 Minuten

BlackRock, Inc. (BLK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
775,23-6,67 (-0,85%)
Ab 11:24AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BLK240531C007150002024-05-22 2:27PM EDT715.0083.5257.4064.000.00--370.33%
BLK240531C007200002024-05-23 10:51AM EDT720.0071.5652.4059.000.00-6666.06%
BLK240531C007300002024-05-20 9:45AM EDT730.0080.6542.7049.000.00-5357.43%
BLK240531C007350002024-05-23 10:06AM EDT735.0054.8037.4044.000.00--153.05%
BLK240531C007500002024-05-28 10:58AM EDT750.0026.7523.7029.30-34.10-56.04%3940.70%
BLK240531C007600002024-05-15 10:35AM EDT760.0059.8015.6018.000.00-5425.71%
BLK240531C007700002024-05-24 1:37PM EDT770.009.908.709.80-7.55-43.27%1821.29%
BLK240531C007750002024-05-28 10:56AM EDT775.006.455.806.10-10.05-60.91%3318.49%
BLK240531C007800002024-05-28 11:01AM EDT780.003.703.403.80-3.50-48.61%142718.10%
BLK240531C007825002024-05-24 3:59PM EDT782.503.302.653.10-2.60-44.07%11018.61%
BLK240531C007850002024-05-28 10:42AM EDT785.002.602.052.45-3.90-60.00%51318.84%
BLK240531C007875002024-05-24 3:59PM EDT787.503.701.351.750.00-393618.35%
BLK240531C007900002024-05-28 10:53AM EDT790.001.301.001.30-2.20-62.86%14818.37%
BLK240531C007925002024-05-28 10:19AM EDT792.501.500.801.05-2.30-60.53%24318.98%
BLK240531C007950002024-05-28 10:11AM EDT795.000.760.450.80-1.04-57.78%102919.24%
BLK240531C008000002024-05-28 11:08AM EDT800.000.320.250.45-0.83-64.84%2521819.70%
BLK240531C008050002024-05-28 10:33AM EDT805.000.300.100.35-0.30-50.00%82421.56%
BLK240531C008100002024-05-28 10:28AM EDT810.000.200.050.30-0.50-71.43%14823.63%
BLK240531C008150002024-05-28 9:43AM EDT815.000.200.050.25-0.15-42.86%14525.49%
BLK240531C008200002024-05-24 9:57AM EDT820.000.170.050.25-0.32-65.31%15328.03%
BLK240531C008250002024-05-28 10:58AM EDT825.000.100.050.20-0.15-60.00%14929.44%
BLK240531C008300002024-05-24 12:57PM EDT830.000.140.050.200.00-32731.84%
BLK240531C008350002024-05-22 3:46PM EDT835.000.400.050.200.00-121634.18%
BLK240531C008400002024-05-28 10:57AM EDT840.000.100.100.25-0.30-75.00%13137.74%
BLK240531C008450002024-05-23 3:50PM EDT845.000.210.053.900.00-1259.95%
BLK240531C008500002024-05-24 12:37PM EDT850.000.200.052.900.00-54758.78%
BLK240531C008550002024-05-24 11:58AM EDT855.000.100.050.200.00-2243.26%
BLK240531C008650002024-05-15 3:49PM EDT865.000.910.052.250.00--163.75%
BLK240531C008700002024-05-16 9:53AM EDT870.000.500.052.250.00-1366.38%
BLK240531C008800002024-05-15 10:11AM EDT880.000.500.055.000.00--184.79%
BLK240531C008900002024-05-10 3:59PM EDT890.000.500.000.150.00-51551.56%
BLK240531C009000002024-04-19 2:02PM EDT900.000.450.000.000.00-1125.00%
BLK240531C009100002024-05-24 2:32PM EDT910.000.080.000.100.00-21256.45%
BLK240531C009150002024-05-24 2:29PM EDT915.000.060.004.800.00-33102.62%
BLK240531C009700002024-05-20 1:10PM EDT970.000.100.002.350.00--20113.45%
BLK240531C010200002024-05-14 2:49PM EDT1,020.000.050.004.300.00--8148.51%
BLK240531C010400002024-05-16 9:53AM EDT1,040.000.050.000.500.00--37114.45%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BLK240531P006400002024-05-20 10:00AM EDT640.000.050.004.800.00--10119.56%
BLK240531P006500002024-05-23 11:45AM EDT650.000.050.004.800.00--4111.78%
BLK240531P006600002024-04-30 11:09AM EDT660.001.100.004.800.00-312104.03%
BLK240531P006700002024-05-24 10:59AM EDT670.000.200.004.800.00-22196.33%
BLK240531P006800002024-05-24 3:31PM EDT680.000.150.052.150.00-111774.71%
BLK240531P006900002024-05-13 10:17AM EDT690.000.250.052.150.00-22267.87%
BLK240531P007000002024-05-14 1:29PM EDT700.000.270.052.150.00-31061.04%
BLK240531P007100002024-05-22 11:01AM EDT710.000.100.052.150.00-14354.18%
BLK240531P007150002024-05-17 2:49PM EDT715.000.150.053.800.00-2258.03%
BLK240531P007200002024-05-23 12:18PM EDT720.000.130.050.200.00-1934.42%
BLK240531P007300002024-05-22 3:09PM EDT730.000.130.050.250.00-101329.98%
BLK240531P007400002024-05-23 3:19PM EDT740.000.430.100.350.00-13025.73%
BLK240531P007500002024-05-28 10:27AM EDT750.000.250.350.60-0.05-16.67%32522.06%
BLK240531P007550002024-05-24 1:26PM EDT755.000.420.701.000.00-1221.40%
BLK240531P007600002024-05-28 9:56AM EDT760.000.821.151.55+0.22+36.67%42820.35%
BLK240531P007650002024-05-28 11:01AM EDT765.002.182.002.35+0.98+81.67%341119.15%
BLK240531P007700002024-05-28 11:07AM EDT770.003.813.403.90+2.14+128.14%73019.11%
BLK240531P007750002024-05-28 10:49AM EDT775.005.075.305.90+1.77+53.64%31018.58%
BLK240531P007775002024-05-28 10:49AM EDT777.506.406.407.10+2.90+82.86%61118.18%
BLK240531P007800002024-05-28 11:05AM EDT780.009.507.708.40+3.70+63.79%43317.55%
BLK240531P007825002024-05-28 10:17AM EDT782.508.009.5011.10+3.00+60.00%3621.09%
BLK240531P007850002024-05-24 3:35PM EDT785.008.4211.5013.20+1.24+17.27%12122.40%
BLK240531P007875002024-05-28 10:40AM EDT787.5013.0712.7015.70+4.34+49.71%21024.93%
BLK240531P007900002024-05-28 10:44AM EDT790.0014.7014.6017.40+5.80+65.17%125924.23%
BLK240531P007925002024-05-28 10:45AM EDT792.5018.0016.5019.90+9.80+119.51%11426.46%
BLK240531P007950002024-05-24 2:18PM EDT795.0012.1317.0023.600.00-103233.56%
BLK240531P008000002024-05-28 11:01AM EDT800.0024.4522.9028.40+8.55+53.77%83337.17%
BLK240531P008050002024-05-24 9:52AM EDT805.0019.0728.5033.000.00-11739.58%
BLK240531P008100002024-05-22 1:44PM EDT810.0013.4031.9038.400.00-93145.44%
BLK240531P008150002024-05-16 11:30AM EDT815.0011.6037.2043.700.00--1450.77%
BLK240531P008200002024-05-28 11:01AM EDT820.0044.3042.0047.90+14.42+48.26%2350.58%