Deutsche Märkte geschlossen

BlackRock, Inc. (BLK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
550,28-13,64 (-2,42%)
Börsenschluss: 04:00PM EDT
553,54 +3,26 (+0,59%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BLK221007C005700002022-09-30 3:49PM EDT570.005.043.705.20-5.99-54.31%142044.33%
BLK221007C005800002022-09-30 3:54PM EDT580.002.101.702.30-5.20-71.23%191940.02%
BLK221007C005950002022-09-30 3:57PM EDT595.000.600.000.65-4.90-89.09%271138.09%
BLK221007C006000002022-09-30 3:37PM EDT600.000.590.250.70-1.41-70.50%166141.90%
BLK221007C006050002022-09-30 3:37PM EDT605.000.900.000.90-1.34-59.82%17947.46%
BLK221007C006100002022-09-30 11:50AM EDT610.000.600.100.60-4.00-86.96%31346.66%
BLK221007C006150002022-09-28 3:35PM EDT615.004.040.000.300.00-2743.99%
BLK221007C006200002022-09-29 11:22AM EDT620.002.120.050.850.00-23156.10%
BLK221007C006250002022-09-28 3:41PM EDT625.002.250.000.950.00-2453.08%
BLK221007C006300002022-09-30 2:04PM EDT630.000.350.000.70-0.04-10.26%52253.03%
BLK221007C006350002022-09-28 3:35PM EDT635.001.190.000.650.00-11354.98%
BLK221007C006400002022-09-29 2:51PM EDT640.000.810.000.850.00-11759.96%
BLK221007C006450002022-09-30 2:28PM EDT645.000.550.000.75-3.23-85.45%1461.28%
BLK221007C006500002022-09-23 9:38AM EDT650.002.200.001.500.00-1471.51%
BLK221007C006550002022-09-26 10:12AM EDT655.001.620.000.650.00-1464.80%
BLK221007C006600002022-09-29 11:22AM EDT660.000.450.002.350.00-12083.37%
BLK221007C006650002022-09-21 10:24AM EDT665.005.800.000.800.00--771.68%
BLK221007C006700002022-09-29 2:51PM EDT670.000.610.000.800.00-1674.02%
BLK221007C006750002022-09-21 12:59PM EDT675.003.300.000.600.00--173.24%
BLK221007C006800002022-09-22 9:31AM EDT680.001.000.004.300.00-110106.20%
BLK221007C006850002022-09-19 9:36AM EDT685.002.240.000.550.00--176.76%
BLK221007C006900002022-09-22 3:51PM EDT690.000.450.000.850.00-191683.94%
BLK221007C007000002022-09-16 3:46PM EDT700.001.690.000.850.00-91288.38%
BLK221007C007050002022-09-21 9:52AM EDT705.000.800.000.550.00--385.25%
BLK221007C007100002022-09-29 10:53AM EDT710.000.100.000.800.00-1491.89%
BLK221007C007200002022-09-15 1:15PM EDT720.001.140.001.200.00-11102.00%
BLK221007C007300002022-09-13 10:07AM EDT730.002.350.000.800.00-13100.29%
BLK221007C007400002022-09-13 10:14AM EDT740.001.790.001.100.00-12109.13%
BLK221007C007500002022-09-29 12:17PM EDT750.000.020.000.750.00-610107.42%
BLK221007C007700002022-09-12 2:22PM EDT770.001.900.001.350.00-11124.85%
BLK221007C007800002022-09-13 1:40PM EDT780.000.500.000.750.00-11118.80%
BLK221007C007900002022-08-31 12:41PM EDT790.001.750.000.550.00--2117.77%
BLK221007C008000002022-09-13 9:30AM EDT800.000.500.000.050.00-3595.31%
BLK221007C008300002022-08-31 11:03AM EDT830.000.300.001.550.00--1150.54%
BLK221007C008400002022-08-25 11:34AM EDT840.000.700.001.500.00-20153.42%
BLK221007C009000002022-09-16 3:44PM EDT900.000.100.000.200.00-2793137.89%
BLK221007C009200002022-09-30 12:43PM EDT920.000.010.000.15-0.04-80.00%301,122139.45%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BLK221007P003800002022-09-28 12:10PM EDT380.000.100.000.050.00-5819097.66%
BLK221007P003900002022-09-28 12:58PM EDT390.000.050.000.050.00-7891.41%
BLK221007P004000002022-09-28 10:32AM EDT400.000.150.000.100.00-202190.63%
BLK221007P004100002022-09-29 9:55AM EDT410.000.050.000.100.00-22584.38%
BLK221007P004200002022-09-23 1:37PM EDT420.000.150.000.150.00-5681.25%
BLK221007P004300002022-09-21 1:25PM EDT430.000.050.000.150.00--2574.80%
BLK221007P004400002022-09-27 12:44PM EDT440.000.050.000.400.00-21077.15%
BLK221007P004500002022-09-30 1:34PM EDT450.000.130.000.20-0.02-13.33%6164.45%
BLK221007P004800002022-09-29 2:08PM EDT480.000.900.000.450.00-4551.07%
BLK221007P004900002022-09-30 3:31PM EDT490.000.630.300.60-0.37-37.00%1752.44%
BLK221007P005000002022-09-30 3:52PM EDT500.000.950.751.00-0.15-13.64%171550.02%
BLK221007P005100002022-09-30 3:22PM EDT510.001.501.401.70-0.50-25.00%52748.00%
BLK221007P005200002022-09-30 3:31PM EDT520.002.352.653.20-0.55-18.97%25248.07%
BLK221007P005300002022-09-30 3:53PM EDT530.004.854.305.30+2.10+76.36%154347.07%
BLK221007P005350002022-09-30 11:43AM EDT535.003.305.406.50-1.60-32.65%5445.79%
BLK221007P005400002022-09-30 3:43PM EDT540.006.906.707.60+1.05+17.95%1692443.22%
BLK221007P005450002022-09-30 3:42PM EDT545.008.108.709.30+4.20+107.69%12741.96%
BLK221007P005500002022-09-30 3:50PM EDT550.0010.3010.6011.50+0.60+6.19%182041.37%
BLK221007P005550002022-09-30 3:56PM EDT555.0013.3013.3014.00+2.83+27.03%471140.64%
BLK221007P005600002022-09-30 3:04PM EDT560.0013.6015.9016.80+0.70+5.43%152339.73%
BLK221007P005650002022-09-30 12:00PM EDT565.0014.8018.9021.400.00-52044.56%
BLK221007P005700002022-09-30 11:27AM EDT570.0012.9421.6024.50-3.81-22.75%51342.54%
BLK221007P005750002022-09-29 3:57PM EDT575.0019.6325.2028.800.00-283244.58%
BLK221007P005800002022-09-30 3:01PM EDT580.0027.9529.0032.90+3.05+12.25%121944.89%
BLK221007P005900002022-09-30 1:04PM EDT590.0033.0038.2041.60+8.00+32.00%512245.47%
BLK221007P005950002022-09-30 3:37PM EDT595.0041.3941.8048.20+13.59+48.88%111159.56%
BLK221007P006000002022-09-30 3:37PM EDT600.0046.2746.5052.50+8.17+21.44%118859.31%
BLK221007P006050002022-09-30 11:49AM EDT605.0042.9451.5058.70+11.44+36.32%1270.66%
BLK221007P006100002022-09-22 11:02AM EDT610.0028.0056.6063.000.00-21670.26%
BLK221007P006150002022-09-29 11:05AM EDT615.0045.1061.3067.100.00-10019267.62%
BLK221007P006200002022-09-21 1:27PM EDT620.0015.1065.9072.800.00-47676.32%
BLK221007P006250002022-09-30 10:07AM EDT625.0063.5071.2078.10+9.60+17.81%17382.02%
BLK221007P006300002022-09-27 2:08PM EDT630.0055.0075.8081.800.00-111375.34%
BLK221007P006350002022-09-20 11:50AM EDT635.0023.4080.8087.000.00--180.35%
BLK221007P006400002022-09-28 10:14AM EDT640.0077.7885.6092.20+15.89+25.67%15585.33%
BLK221007P006500002022-09-29 11:06AM EDT650.0095.5595.80103.20+16.55+20.95%14699.90%
BLK221007P006550002022-09-22 3:45PM EDT655.0053.61100.80108.400.00--0104.70%
BLK221007P006600002022-09-28 10:13AM EDT660.0081.70106.00112.000.00-1095.95%
BLK221007P006700002022-09-27 10:00AM EDT670.0082.57115.90122.800.00-13109.29%
BLK221007P006750002022-09-22 12:01PM EDT675.0079.41120.90127.100.00--0105.75%
BLK221007P006800002022-09-16 10:03AM EDT680.0064.05125.80132.300.00-21110.61%
BLK221007P006900002022-09-22 12:45PM EDT690.0093.53135.80142.200.00-30115.27%
BLK221007P007100002022-08-25 12:58PM EDT710.0033.53116.90122.900.00-400.00%