Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.407,10 +9,10 (+0,38%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.134,08 +493,08 (+0,83%)
BlackRock, Inc. (BLK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:800.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240419C00800000 | 2024-04-18 12:27PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 886 | 50.59% |
| BLK240426C00800000 | 2024-04-19 12:44PM EDT | 2024-04-26 | 0.20 | 0.15 | 0.40 | -0.05 | -20.00% | 4 | 90 | 24.27% |
| BLK240503C00800000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 1.07 | 0.80 | 1.40 | -0.18 | -14.40% | 23 | 56 | 23.13% |
| BLK240510C00800000 | 2024-04-19 11:26AM EDT | 2024-05-10 | 2.54 | 2.05 | 2.60 | -5.76 | -69.40% | 2 | 4 | 22.61% |
| BLK240517C00800000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 3.60 | 3.40 | 4.30 | +0.10 | +2.86% | 17 | 94 | 23.16% |
| BLK240524C00800000 | 2024-04-19 2:24PM EDT | 2024-05-24 | 5.30 | 4.50 | 9.50 | -2.90 | -35.37% | 2 | 7 | 28.43% |
| BLK240531C00800000 | 2024-04-16 12:59PM EDT | 2024-05-31 | 10.40 | 5.70 | 7.40 | 0.00 | - | 1 | 4 | 23.37% |
| BLK240621C00800000 | 2024-04-19 3:02PM EDT | 2024-06-21 | 9.90 | 9.70 | 10.90 | +0.20 | +2.06% | 8 | 81 | 22.71% |
| BLK240719C00800000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 16.70 | 16.00 | 17.40 | -3.00 | -15.23% | 20 | 36 | 23.97% |
| BLK240816C00800000 | 2024-04-17 10:00AM EDT | 2024-08-16 | 25.20 | 22.00 | 22.80 | 0.00 | - | 2 | 3 | 24.44% |
| BLK240920C00800000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 27.60 | 26.80 | 29.70 | -2.20 | -7.38% | 4 | 33 | 25.27% |
| BLK241018C00800000 | 2024-04-19 1:16PM EDT | 2024-10-18 | 32.40 | 32.10 | 33.90 | -11.63 | -26.41% | 2 | 6 | 25.32% |
| BLK241115C00800000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 37.90 | 37.50 | 39.30 | -0.88 | -2.27% | 1 | 4 | 26.03% |
| BLK241220C00800000 | 2024-04-10 3:59PM EDT | 2024-12-20 | 64.02 | 42.20 | 44.80 | 0.00 | - | 5 | 47 | 26.39% |
| BLK250117C00800000 | 2024-04-16 2:29PM EDT | 2025-01-17 | 49.82 | 47.30 | 50.40 | 0.00 | - | 6 | 134 | 27.20% |
| BLK250620C00800000 | 2024-04-16 10:27AM EDT | 2025-06-20 | 75.30 | 65.60 | 74.30 | 0.00 | - | 28 | 30 | 29.17% |
| BLK260116C00800000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 96.00 | 89.40 | 94.10 | 0.00 | - | 1 | 23 | 28.90% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240419P00800000 | 2024-04-17 3:00PM EDT | 2024-04-19 | 45.65 | 47.10 | 54.70 | 0.00 | - | 1,470 | 14 | 80.32% |
| BLK240426P00800000 | 2024-04-12 2:53PM EDT | 2024-04-26 | 34.58 | 48.20 | 54.50 | 0.00 | - | 1 | 0 | 44.74% |
| BLK240503P00800000 | 2024-04-12 11:28AM EDT | 2024-05-03 | 31.43 | 48.50 | 55.00 | 0.00 | - | 1 | 1 | 33.94% |
| BLK240517P00800000 | 2024-04-15 3:33PM EDT | 2024-05-17 | 43.40 | 49.30 | 55.80 | 0.00 | - | 7 | 95 | 25.81% |
| BLK240621P00800000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 60.89 | 55.80 | 61.50 | 0.00 | - | 1 | 195 | 23.28% |
| BLK240719P00800000 | 2024-04-15 12:50PM EDT | 2024-07-19 | 51.89 | 59.00 | 64.50 | 0.00 | - | 12 | 76 | 21.78% |
| BLK240816P00800000 | 2024-04-15 11:50AM EDT | 2024-08-16 | 54.10 | 62.80 | 70.30 | 0.00 | - | 3 | 5 | 22.86% |
| BLK240920P00800000 | 2024-04-11 2:32PM EDT | 2024-09-20 | 53.45 | 67.40 | 73.90 | 0.00 | - | 25 | 27 | 22.12% |
| BLK241018P00800000 | 2024-03-28 10:23AM EDT | 2024-10-18 | 36.90 | 69.70 | 75.80 | 0.00 | - | 1 | 2 | 21.32% |
| BLK241115P00800000 | 2024-02-28 12:00PM EDT | 2024-11-15 | 48.90 | 37.60 | 42.60 | 0.00 | - | 2 | 3 | 0.00% |
| BLK241220P00800000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 64.85 | 76.70 | 82.60 | 0.00 | - | 1 | 113 | 21.30% |
| BLK250117P00800000 | 2024-04-09 3:24PM EDT | 2025-01-17 | 61.10 | 80.40 | 86.40 | 0.00 | - | 29 | 223 | 21.70% |
| BLK250620P00800000 | 2024-02-09 3:46PM EDT | 2025-06-20 | 75.00 | 57.20 | 64.40 | 0.00 | - | 1 | 5 | 10.08% |
| BLK260116P00800000 | 2024-03-07 11:57AM EDT | 2026-01-16 | 77.00 | 93.30 | 98.50 | 0.00 | - | 2 | 6 | 17.36% |
