Deutsche Märkte öffnen in 8 Stunden 27 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.092,02 -2.529,17 (-4,47%) CMC Crypto 200
1.271,42 -67,65 (-5,05%) 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:810.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00810000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 0.13 | 0.05 | 2.65 | +0.08 | +160.00% | 4 | 25 | 57.23% |
| BLK240510C00810000 | 2024-04-30 1:03PM EDT | 2024-05-10 | 0.40 | 0.15 | 0.55 | 0.00 | - | 4 | 66 | 25.93% |
| BLK240517C00810000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 1.15 | 0.45 | 0.90 | 0.00 | - | 6 | 80 | 21.95% |
| BLK240524C00810000 | 2024-04-29 3:35PM EDT | 2024-05-24 | 2.04 | 0.30 | 1.75 | 0.00 | - | 2 | 6 | 21.56% |
| BLK240531C00810000 | 2024-04-29 9:44AM EDT | 2024-05-31 | 4.70 | 1.10 | 3.30 | 0.00 | - | 1 | 3 | 22.64% |
| BLK240607C00810000 | 2024-05-01 12:24PM EDT | 2024-06-07 | 4.30 | 1.95 | 3.60 | -1.90 | -30.65% | 12 | 2 | 21.01% |
| BLK240621C00810000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 5.85 | 4.10 | 5.10 | 0.00 | - | 1 | 107 | 20.16% |
| BLK240719C00810000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 17.20 | 9.40 | 10.80 | 0.00 | - | 11 | 66 | 21.85% |
| BLK240920C00810000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 25.50 | 17.60 | 21.00 | 0.00 | - | 1 | 11 | 22.70% |
| BLK241018C00810000 | 2024-04-19 1:22PM EDT | 2024-10-18 | 29.45 | 24.30 | 26.30 | 0.00 | - | 2 | 4 | 23.57% |
| BLK241115C00810000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 36.90 | 29.90 | 32.60 | 0.00 | - | 2 | 8 | 24.87% |
| BLK241220C00810000 | 2024-04-26 1:16PM EDT | 2024-12-20 | 41.91 | 34.10 | 36.80 | 0.00 | - | 1 | 24 | 24.77% |
| BLK250117C00810000 | 2024-04-16 12:54PM EDT | 2025-01-17 | 49.52 | 39.10 | 41.70 | 0.00 | - | 1 | 75 | 25.40% |
| BLK250620C00810000 | 2024-04-05 3:27PM EDT | 2025-06-20 | 96.90 | 60.00 | 65.70 | 0.00 | - | 7 | 5 | 27.76% |
| BLK260116C00810000 | 2024-03-14 3:36PM EDT | 2026-01-16 | 118.00 | 94.10 | 103.00 | 0.00 | - | 1 | 4 | 32.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 2024-05-10 | 54.70 | 54.30 | 62.30 | 0.00 | - | - | 0 | 41.96% |
| BLK240517P00810000 | 2024-04-29 11:08AM EDT | 2024-05-17 | 48.05 | 54.50 | 61.30 | 0.00 | - | 8 | 69 | 29.37% |
| BLK240621P00810000 | 2024-04-16 9:42AM EDT | 2024-06-21 | 60.80 | 59.70 | 66.70 | 0.00 | - | 1 | 136 | 24.22% |
| BLK240719P00810000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 64.80 | 62.20 | 70.00 | 0.00 | - | 2 | 67 | 22.56% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 2024-09-20 | 53.30 | 69.40 | 76.30 | 0.00 | - | 1 | 2 | 20.85% |
| BLK241018P00810000 | 2024-02-28 12:00PM EDT | 2024-10-18 | 49.90 | 37.80 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| BLK241220P00810000 | 2024-04-24 10:25AM EDT | 2024-12-20 | 77.10 | 77.00 | 84.80 | 0.00 | - | 5 | 99 | 20.21% |
| BLK250117P00810000 | 2024-04-09 11:37AM EDT | 2025-01-17 | 67.00 | 81.70 | 89.00 | 0.00 | - | 11 | 158 | 20.86% |
| BLK250620P00810000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 86.50 | 94.00 | 102.00 | 0.00 | - | 9 | 4 | 20.79% |
