Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.037,72 -2.728,41 (-4,81%) CMC Crypto 200
1.271,10 -67,97 (-5,08%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:760.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00760000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 4.30 | 2.25 | 3.30 | -1.40 | -24.56% | 87 | 49 | 24.45% |
| BLK240510C00760000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 11.30 | 6.00 | 7.30 | +0.40 | +3.67% | 13 | 14 | 22.04% |
| BLK240517C00760000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 12.10 | 9.80 | 10.80 | -1.48 | -10.90% | 27 | 170 | 22.48% |
| BLK240531C00760000 | 2024-04-23 11:33AM EDT | 2024-05-31 | 27.14 | 13.10 | 16.70 | 0.00 | - | 3 | 2 | 23.49% |
| BLK240621C00760000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 26.30 | 18.30 | 20.00 | +2.80 | +11.91% | 14 | 140 | 21.07% |
| BLK240719C00760000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 27.50 | 27.30 | 28.40 | -7.50 | -21.43% | 2 | 19 | 22.99% |
| BLK240816C00760000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 37.00 | 33.70 | 35.40 | -6.20 | -14.35% | 1 | 34 | 24.07% |
| BLK240920C00760000 | 2024-04-29 3:24PM EDT | 2024-09-20 | 44.30 | 39.40 | 41.00 | 0.00 | - | 4 | 48 | 23.90% |
| BLK241018C00760000 | 2024-04-25 2:14PM EDT | 2024-10-18 | 52.26 | 45.00 | 48.00 | 0.00 | - | 3 | 4 | 25.27% |
| BLK241115C00760000 | 2024-04-26 2:30PM EDT | 2024-11-15 | 62.30 | 51.00 | 54.40 | 0.00 | - | 1 | 7 | 26.32% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 63.30 | 55.00 | 60.80 | 0.00 | - | 4 | 4 | 26.94% |
| BLK250117C00760000 | 2024-04-25 12:27PM EDT | 2025-01-17 | 66.20 | 60.10 | 65.80 | 0.00 | - | 3 | 84 | 27.43% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 112.35 | 83.20 | 87.60 | 0.00 | - | 1 | 4 | 28.60% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 44.44% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503P00760000 | 2024-05-01 2:46PM EDT | 2024-05-03 | 5.20 | 9.20 | 11.70 | -2.80 | -35.00% | 2 | 38 | 24.37% |
| BLK240510P00760000 | 2024-04-29 3:21PM EDT | 2024-05-10 | 10.90 | 12.90 | 15.00 | 0.00 | - | 5 | 205 | 20.53% |
| BLK240517P00760000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 13.90 | 16.20 | 17.60 | -2.30 | -14.20% | 49 | 197 | 19.92% |
| BLK240531P00760000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 14.25 | 18.70 | 21.90 | -1.25 | -8.06% | 1 | 4 | 19.77% |
| BLK240621P00760000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 23.30 | 26.00 | 27.40 | -1.00 | -4.12% | 4 | 300 | 20.17% |
| BLK240719P00760000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 26.10 | 32.30 | 33.60 | -2.50 | -8.74% | 3 | 221 | 20.70% |
| BLK240816P00760000 | 2024-05-01 12:10PM EDT | 2024-08-16 | 34.00 | 35.60 | 37.60 | +0.20 | +0.59% | 2 | 67 | 20.27% |
| BLK240920P00760000 | 2024-04-29 3:06PM EDT | 2024-09-20 | 40.55 | 41.00 | 42.70 | 0.00 | - | 5 | 38 | 20.34% |
| BLK241018P00760000 | 2024-04-25 1:58PM EDT | 2024-10-18 | 43.60 | 43.90 | 46.80 | 0.00 | - | 1 | 5 | 20.60% |
| BLK241115P00760000 | 2024-04-24 9:57AM EDT | 2024-11-15 | 46.05 | 47.40 | 51.80 | 0.00 | - | 1 | 20 | 21.36% |
| BLK241220P00760000 | 2024-04-19 1:04PM EDT | 2024-12-20 | 59.30 | 52.40 | 56.70 | 0.00 | - | 11 | 22 | 21.74% |
| BLK250117P00760000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 53.00 | 55.90 | 60.70 | 0.00 | - | 1 | 61 | 22.12% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 65.00 | 69.90 | 74.90 | 0.00 | - | 9 | 4 | 22.00% |
| BLK260116P00760000 | 2024-03-21 10:39AM EDT | 2026-01-16 | 61.98 | 88.00 | 95.50 | 0.00 | - | 2 | 13 | 23.21% |
