Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.727,50 -25,81 (-0,07%) Gold
2.398,70 +10,30 (+0,43%) EUR/USD
1,0651 -0,0024 (-0,22%) Bitcoin EUR
59.054,28 +1.394,69 (+2,42%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Strike:770.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240419C00770000 | 2024-04-18 11:03AM EDT | 2024-04-19 | 1.45 | 0.15 | 0.40 | -0.65 | -30.95% | 19 | 134 | 23.19% |
| BLK240426C00770000 | 2024-04-18 1:46PM EDT | 2024-04-26 | 3.48 | 3.30 | 3.80 | -1.52 | -30.40% | 33 | 36 | 22.73% |
| BLK240503C00770000 | 2024-04-18 11:29AM EDT | 2024-05-03 | 10.20 | 7.00 | 7.70 | +0.79 | +8.40% | 7 | 42 | 24.37% |
| BLK240510C00770000 | 2024-04-17 3:38PM EDT | 2024-05-10 | 11.30 | 9.70 | 10.50 | 0.00 | - | 1 | 5 | 24.41% |
| BLK240517C00770000 | 2024-04-18 1:27PM EDT | 2024-05-17 | 12.80 | 12.00 | 12.90 | -2.65 | -17.15% | 37 | 118 | 24.35% |
| BLK240524C00770000 | 2024-04-15 2:43PM EDT | 2024-05-24 | 22.41 | 13.50 | 16.40 | 0.00 | - | 1 | 11 | 25.76% |
| BLK240531C00770000 | 2024-04-12 2:44PM EDT | 2024-05-31 | 29.44 | 15.10 | 17.80 | 0.00 | - | 1 | 1 | 25.01% |
| BLK240621C00770000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 20.00 | 20.60 | 21.20 | -1.80 | -8.26% | 20 | 98 | 23.34% |
| BLK240719C00770000 | 2024-04-18 1:25PM EDT | 2024-07-19 | 29.10 | 27.90 | 28.90 | -1.60 | -5.21% | 1 | 41 | 24.68% |
| BLK241018C00770000 | 2024-04-12 12:16PM EDT | 2024-10-18 | 61.80 | 46.00 | 47.60 | 0.00 | - | 2 | 4 | 26.38% |
| BLK241220C00770000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 81.94 | 56.50 | 58.60 | 0.00 | - | - | 1 | 27.23% |
| BLK250117C00770000 | 2024-04-16 2:29PM EDT | 2025-01-17 | 63.06 | 61.60 | 63.70 | 0.00 | - | 11 | 269 | 27.77% |
| BLK250620C00770000 | 2024-04-16 10:28AM EDT | 2025-06-20 | 89.90 | 83.50 | 87.10 | 0.00 | - | 5 | 14 | 29.44% |
| BLK260116C00770000 | 2024-03-06 10:53AM EDT | 2026-01-16 | 154.69 | 135.40 | 141.00 | 0.00 | - | 1 | 12 | 37.87% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240419P00770000 | 2024-04-18 12:36PM EDT | 2024-04-19 | 19.00 | 16.00 | 21.80 | +3.46 | +22.27% | 5 | 261 | 40.30% |
| BLK240426P00770000 | 2024-04-18 12:25PM EDT | 2024-04-26 | 18.20 | 19.90 | 23.30 | +2.00 | +12.35% | 18 | 24 | 23.23% |
| BLK240503P00770000 | 2024-04-17 12:57PM EDT | 2024-05-03 | 24.50 | 23.30 | 25.80 | 0.00 | - | 50 | 15 | 22.19% |
| BLK240510P00770000 | 2024-04-18 10:33AM EDT | 2024-05-10 | 22.45 | 25.70 | 28.70 | -2.40 | -9.66% | 4 | 37 | 22.81% |
| BLK240517P00770000 | 2024-04-17 12:49PM EDT | 2024-05-17 | 23.09 | 27.40 | 28.50 | -5.87 | -20.27% | 1 | 167 | 19.72% |
| BLK240524P00770000 | 2024-04-17 2:34PM EDT | 2024-05-24 | 27.50 | 28.40 | 32.00 | 0.00 | - | 4 | 9 | 21.69% |
| BLK240621P00770000 | 2024-04-18 10:45AM EDT | 2024-06-21 | 32.67 | 36.80 | 37.90 | -5.54 | -14.50% | 5 | 79 | 21.23% |
| BLK240719P00770000 | 2024-04-16 10:33AM EDT | 2024-07-19 | 42.10 | 41.80 | 43.10 | 0.00 | - | 1 | 113 | 21.27% |
| BLK240920P00770000 | 2024-04-17 10:17AM EDT | 2024-09-20 | 50.60 | 50.60 | 52.10 | 0.00 | - | 3 | 9 | 21.07% |
| BLK241018P00770000 | 2024-03-20 12:44PM EDT | 2024-10-18 | 33.20 | 54.40 | 55.90 | 0.00 | - | 1 | 14 | 21.20% |
| BLK241115P00770000 | 2024-02-28 12:00PM EDT | 2024-11-15 | 37.10 | 29.20 | 32.80 | 0.00 | - | - | 1 | 9.44% |
| BLK241220P00770000 | 2024-03-05 12:49PM EDT | 2024-12-20 | 36.90 | 49.90 | 54.60 | 0.00 | - | 10 | 81 | 17.77% |
| BLK250117P00770000 | 2024-04-17 10:11AM EDT | 2025-01-17 | 65.20 | 65.30 | 67.60 | 0.00 | - | 12 | 127 | 21.86% |
| BLK250620P00770000 | 2024-03-14 10:20AM EDT | 2025-06-20 | 58.10 | 76.80 | 81.70 | 0.00 | - | 31 | 21 | 21.85% |
| BLK260116P00770000 | 2024-03-14 12:54PM EDT | 2026-01-16 | 74.61 | 90.70 | 99.00 | 0.00 | - | 10 | 15 | 22.28% |
