Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.935,59 +119,67 (+0,32%) Gold
2.315,00 +12,10 (+0,53%) EUR/USD
1,0677 +0,0005 (+0,04%) Bitcoin EUR
53.653,11 -2.741,52 (-4,86%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Strike:820.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00820000 | 2024-04-29 10:20AM EDT | 2024-05-03 | 0.18 | 0.05 | 0.25 | 0.00 | - | 2 | 18 | 41.94% |
| BLK240510C00820000 | 2024-05-01 10:41AM EDT | 2024-05-10 | 0.30 | 0.10 | 0.40 | 0.00 | - | 7 | 33 | 24.83% |
| BLK240517C00820000 | 2024-04-29 3:01PM EDT | 2024-05-17 | 0.69 | 0.70 | 1.05 | 0.00 | - | 3 | 180 | 22.99% |
| BLK240524C00820000 | 2024-04-29 10:04AM EDT | 2024-05-24 | 2.18 | 1.25 | 1.70 | 0.00 | - | 1 | 1 | 21.66% |
| BLK240531C00820000 | 2024-04-30 1:22PM EDT | 2024-05-31 | 2.00 | 2.10 | 2.45 | 0.00 | - | 1 | 2 | 20.98% |
| BLK240607C00820000 | 2024-04-26 10:38AM EDT | 2024-06-07 | 4.00 | 2.60 | 3.30 | 0.00 | - | 1 | 1 | 20.66% |
| BLK240621C00820000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 4.50 | 4.70 | 5.10 | +0.22 | +5.14% | 1 | 113 | 20.33% |
| BLK240719C00820000 | 2024-04-23 12:51PM EDT | 2024-07-19 | 15.00 | 10.40 | 10.90 | 0.00 | - | 1 | 72 | 22.07% |
| BLK240816C00820000 | 2024-04-30 2:45PM EDT | 2024-08-16 | 14.20 | 15.30 | 16.10 | -0.29 | -2.00% | 26 | 17 | 22.81% |
| BLK240920C00820000 | 2024-04-23 10:49AM EDT | 2024-09-20 | 24.90 | 19.80 | 20.80 | 0.00 | - | 1 | 10 | 22.64% |
| BLK241018C00820000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 28.90 | 25.30 | 26.30 | 0.00 | - | 2 | 20 | 23.61% |
| BLK241115C00820000 | 2024-04-30 3:45PM EDT | 2024-11-15 | 29.90 | 30.70 | 32.10 | 0.00 | - | 9 | 18 | 24.65% |
| BLK241220C00820000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 50.25 | 35.30 | 36.30 | 0.00 | - | 10 | 32 | 24.54% |
| BLK250117C00820000 | 2024-04-29 12:07PM EDT | 2025-01-17 | 41.46 | 40.00 | 41.30 | 0.00 | - | 1 | 185 | 25.21% |
| BLK250620C00820000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 61.50 | 59.90 | 63.30 | 0.00 | - | 3 | 8 | 26.92% |
| BLK260116C00820000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 94.50 | 83.60 | 86.90 | 0.00 | - | 1 | 31 | 27.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 2024-05-10 | 61.64 | 57.80 | 64.20 | 0.00 | - | - | 0 | 42.58% |
| BLK240517P00820000 | 2024-04-15 2:35PM EDT | 2024-05-17 | 58.50 | 58.20 | 64.20 | 0.00 | - | 19 | 6 | 32.66% |
| BLK240621P00820000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 68.99 | 63.10 | 67.00 | 0.00 | - | 2 | 32 | 22.51% |
| BLK240719P00820000 | 2024-04-09 3:29PM EDT | 2024-07-19 | 45.90 | 67.00 | 70.00 | 0.00 | - | 1 | 25 | 21.04% |
| BLK240816P00820000 | 2024-04-18 2:08PM EDT | 2024-08-16 | 79.60 | 69.10 | 71.90 | 0.00 | - | - | 3 | 19.58% |
| BLK240920P00820000 | 2024-03-19 12:18PM EDT | 2024-09-20 | 54.50 | 83.70 | 89.90 | 0.00 | - | 1 | 2 | 27.72% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 84.20 | 82.20 | 85.60 | 0.00 | - | 4 | 25 | 19.78% |
| BLK250117P00820000 | 2024-04-18 2:02PM EDT | 2025-01-17 | 93.40 | 85.30 | 88.60 | 0.00 | - | 20 | 224 | 19.95% |
