Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.371,32 +185,51 (+0,30%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018C00650000 | 2024-02-27 11:23AM EDT | 650.00 | 171.36 | 196.70 | 205.00 | 0.00 | - | - | 1 | 75.36% |
| BLK241018C00680000 | 2024-05-21 9:33AM EDT | 680.00 | 139.00 | 102.00 | 112.00 | 0.00 | - | 1 | 26 | 30.15% |
| BLK241018C00690000 | 2024-04-29 3:21PM EDT | 690.00 | 95.80 | 83.80 | 90.50 | 0.00 | - | 2 | 2 | 19.57% |
| BLK241018C00700000 | 2024-04-30 9:48AM EDT | 700.00 | 89.04 | 79.40 | 82.70 | 0.00 | - | 1 | 2 | 19.65% |
| BLK241018C00710000 | 2024-02-27 12:15PM EDT | 710.00 | 120.40 | 145.00 | 154.00 | 0.00 | - | 3 | 3 | 63.72% |
| BLK241018C00720000 | 2024-04-16 9:43AM EDT | 720.00 | 81.20 | 108.30 | 113.00 | 0.00 | - | 1 | 4 | 45.98% |
| BLK241018C00730000 | 2024-02-13 10:39AM EDT | 730.00 | 96.55 | 111.30 | 119.50 | 0.00 | - | - | 1 | 50.26% |
| BLK241018C00750000 | 2024-05-01 2:55PM EDT | 750.00 | 59.30 | 52.00 | 58.50 | 0.00 | - | 1 | 4 | 24.83% |
| BLK241018C00760000 | 2024-05-31 10:48AM EDT | 760.00 | 50.60 | 46.00 | 52.70 | +6.60 | +15.00% | 1 | 5 | 24.55% |
| BLK241018C00770000 | 2024-05-30 10:28AM EDT | 770.00 | 36.90 | 41.80 | 46.10 | 0.00 | - | 2 | 15 | 23.68% |
| BLK241018C00780000 | 2024-05-29 3:28PM EDT | 780.00 | 33.50 | 36.70 | 40.90 | 0.00 | - | 2 | 9 | 23.37% |
| BLK241018C00790000 | 2024-05-29 3:28PM EDT | 790.00 | 29.30 | 32.00 | 36.20 | 0.00 | - | 2 | 4 | 23.13% |
| BLK241018C00800000 | 2024-05-30 3:09PM EDT | 800.00 | 26.40 | 27.80 | 32.20 | 0.00 | - | 1 | 197 | 23.09% |
| BLK241018C00810000 | 2024-05-21 11:55AM EDT | 810.00 | 40.80 | 23.30 | 27.90 | 0.00 | - | 6 | 9 | 22.70% |
| BLK241018C00820000 | 2024-05-30 1:46PM EDT | 820.00 | 19.70 | 20.40 | 26.90 | 0.00 | - | 1 | 24 | 23.94% |
| BLK241018C00830000 | 2024-05-29 3:25PM EDT | 830.00 | 16.00 | 17.30 | 23.40 | 0.00 | - | 5 | 19 | 23.66% |
| BLK241018C00840000 | 2024-04-19 3:48PM EDT | 840.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| BLK241018C00850000 | 2024-05-31 10:33AM EDT | 850.00 | 14.90 | 9.30 | 15.70 | -9.30 | -38.43% | 1 | 11 | 22.07% |
| BLK241018C00860000 | 2024-05-31 12:08PM EDT | 860.00 | 12.00 | 9.90 | 13.50 | +2.57 | +27.25% | 1 | 8 | 21.98% |
| BLK241018C00870000 | 2024-05-09 10:27AM EDT | 870.00 | 16.40 | 8.10 | 11.70 | 0.00 | - | 1 | 2 | 22.01% |
| BLK241018C00880000 | 2024-05-28 2:28PM EDT | 880.00 | 7.90 | 4.00 | 9.70 | 0.00 | - | 2 | 9 | 21.71% |
| BLK241018C00900000 | 2024-05-31 12:00PM EDT | 900.00 | 6.36 | 4.10 | 7.20 | -9.89 | -60.86% | 5 | 8 | 21.82% |
| BLK241018C00910000 | 2024-05-23 3:41PM EDT | 910.00 | 7.00 | 3.20 | 6.20 | 0.00 | - | - | 3 | 21.89% |
| BLK241018C00920000 | 2024-03-15 2:13PM EDT | 920.00 | 21.30 | 8.60 | 11.50 | 0.00 | - | 1 | 1 | 27.68% |
| BLK241018C00930000 | 2024-04-02 12:26PM EDT | 930.00 | 21.24 | 4.00 | 5.00 | 0.00 | - | 4 | 7 | 22.53% |
| BLK241018C00940000 | 2024-01-24 2:24PM EDT | 940.00 | 14.41 | 16.80 | 18.70 | 0.00 | - | - | 1 | 35.35% |
| BLK241018C00950000 | 2024-04-03 9:44AM EDT | 950.00 | 19.10 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 24.12% |
| BLK241018C00960000 | 2024-03-14 12:21PM EDT | 960.00 | 14.10 | 6.00 | 6.80 | 0.00 | - | 1 | 1 | 27.33% |
| BLK241018C00970000 | 2024-05-31 12:00PM EDT | 970.00 | 2.03 | 1.10 | 2.95 | -6.27 | -75.54% | 5 | 4 | 23.18% |
| BLK241018C00980000 | 2024-05-10 1:13PM EDT | 980.00 | 3.10 | 0.35 | 2.75 | 0.00 | - | 1 | 4 | 23.62% |
| BLK241018C00990000 | 2024-05-17 12:14PM EDT | 990.00 | 3.10 | 0.20 | 2.55 | 0.00 | - | 2 | 4 | 24.03% |
| BLK241018C01000000 | 2024-05-30 10:04AM EDT | 1,000.00 | 1.15 | 0.10 | 2.40 | 0.00 | - | 2 | 4 | 24.49% |
| BLK241018C01020000 | 2024-05-29 11:39AM EDT | 1,020.00 | 1.14 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 30.51% |
| BLK241018C01060000 | 2024-04-02 9:46AM EDT | 1,060.00 | 4.90 | 0.50 | 1.80 | 0.00 | - | - | 1 | 27.30% |
| BLK241018C01080000 | 2024-05-03 9:30AM EDT | 1,080.00 | 0.95 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 34.60% |
| BLK241018C01100000 | 2024-05-29 11:39AM EDT | 1,100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 35.86% |
| BLK241018C01120000 | 2024-05-28 2:43PM EDT | 1,120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 37.22% |
| BLK241018C01180000 | 2024-04-26 9:30AM EDT | 1,180.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 2 | 3 | 31.15% |
| BLK241018C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.92 | 0.20 | 0.95 | 0.00 | - | 18 | 149 | 32.42% |
| BLK241018C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.71 | 0.25 | 0.85 | 0.00 | - | 15 | 20 | 32.92% |
| BLK241018C01240000 | 2024-05-06 10:29AM EDT | 1,240.00 | 0.61 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 44.55% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018P00390000 | 2024-05-16 12:02PM EDT | 390.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 58.91% |
| BLK241018P00400000 | 2024-04-11 9:30AM EDT | 400.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | - | 1 | 50.12% |
| BLK241018P00410000 | 2024-03-12 1:23PM EDT | 410.00 | 0.90 | 0.05 | 5.30 | 0.00 | - | 6 | 12 | 56.34% |
| BLK241018P00420000 | 2024-05-28 1:25PM EDT | 420.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 53.41% |
| BLK241018P00430000 | 2024-04-08 1:14PM EDT | 430.00 | 1.67 | 0.00 | 1.15 | 0.00 | - | - | 10 | 45.74% |
| BLK241018P00450000 | 2024-04-12 9:35AM EDT | 450.00 | 1.15 | 0.40 | 1.10 | 0.00 | - | 4 | 3 | 42.27% |
| BLK241018P00500000 | 2024-05-29 11:46AM EDT | 500.00 | 1.35 | 0.15 | 2.25 | 0.00 | - | 2 | 12 | 39.37% |
| BLK241018P00540000 | 2024-05-15 1:30PM EDT | 540.00 | 1.35 | 1.45 | 2.90 | 0.00 | - | 10 | 11 | 35.05% |
| BLK241018P00560000 | 2024-05-24 12:34PM EDT | 560.00 | 1.82 | 0.95 | 3.30 | 0.00 | - | 10 | 13 | 32.94% |
| BLK241018P00580000 | 2024-04-26 10:09AM EDT | 580.00 | 4.60 | 1.90 | 2.60 | 0.00 | - | 10 | 14 | 28.48% |
| BLK241018P00600000 | 2024-05-22 2:18PM EDT | 600.00 | 2.45 | 2.05 | 4.70 | 0.00 | - | 2 | 10 | 29.42% |
| BLK241018P00610000 | 2024-04-08 9:30AM EDT | 610.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BLK241018P00620000 | 2024-05-17 9:47AM EDT | 620.00 | 3.10 | 3.00 | 5.70 | 0.00 | - | 1 | 3 | 27.78% |
| BLK241018P00630000 | 2024-05-29 10:32AM EDT | 630.00 | 5.69 | 3.60 | 6.40 | 0.00 | - | 2 | 18 | 27.10% |
| BLK241018P00640000 | 2024-05-15 9:54AM EDT | 640.00 | 3.60 | 1.65 | 7.20 | 0.00 | - | 2 | 3 | 26.44% |
| BLK241018P00650000 | 2024-05-24 9:30AM EDT | 650.00 | 6.20 | 5.20 | 8.20 | 0.00 | - | 1 | 10 | 25.89% |
| BLK241018P00660000 | 2024-05-29 11:46AM EDT | 660.00 | 9.21 | 3.70 | 12.00 | 0.00 | - | 2 | 20 | 27.74% |
| BLK241018P00670000 | 2024-05-28 11:41AM EDT | 670.00 | 8.45 | 7.40 | 12.60 | 0.00 | - | 1 | 6 | 26.47% |
| BLK241018P00680000 | 2024-05-15 9:43AM EDT | 680.00 | 6.40 | 6.40 | 13.90 | 0.00 | - | 1 | 3 | 25.71% |
| BLK241018P00690000 | 2024-05-23 9:55AM EDT | 690.00 | 9.50 | 10.30 | 13.90 | 0.00 | - | 2 | 8 | 23.88% |
| BLK241018P00700000 | 2024-05-29 11:23AM EDT | 700.00 | 16.60 | 12.20 | 18.50 | 0.00 | - | 5 | 25 | 25.23% |
| BLK241018P00710000 | 2024-05-29 11:21AM EDT | 710.00 | 19.30 | 14.70 | 21.00 | 0.00 | - | 5 | 53 | 24.86% |
| BLK241018P00720000 | 2024-05-29 11:23AM EDT | 720.00 | 22.10 | 17.30 | 23.00 | 0.00 | - | 5 | 25 | 24.03% |
| BLK241018P00730000 | 2024-05-21 2:24PM EDT | 730.00 | 14.50 | 17.40 | 26.00 | 0.00 | - | 11 | 33 | 23.66% |
| BLK241018P00740000 | 2024-05-30 2:09PM EDT | 740.00 | 28.90 | 20.40 | 26.90 | 0.00 | - | 14 | 26 | 21.94% |
| BLK241018P00750000 | 2024-05-24 1:00PM EDT | 750.00 | 24.41 | 24.00 | 33.00 | 0.00 | - | 1 | 57 | 22.96% |
| BLK241018P00760000 | 2024-05-21 1:11PM EDT | 760.00 | 33.10 | 30.50 | 37.00 | +10.60 | +47.11% | 1 | 35 | 22.61% |
| BLK241018P00770000 | 2024-05-21 1:08PM EDT | 770.00 | 25.20 | 34.50 | 42.00 | 0.00 | - | 16 | 29 | 22.60% |
| BLK241018P00780000 | 2024-05-29 3:55PM EDT | 780.00 | 48.93 | 37.10 | 46.00 | 0.00 | - | 1 | 55 | 21.88% |
| BLK241018P00790000 | 2024-05-14 10:13AM EDT | 790.00 | 34.85 | 42.80 | 51.70 | 0.00 | - | 2 | 16 | 21.85% |
| BLK241018P00800000 | 2024-05-16 2:09PM EDT | 800.00 | 34.90 | 49.70 | 57.00 | 0.00 | - | 12 | 12 | 21.41% |
| BLK241018P00810000 | 2024-05-20 12:40PM EDT | 810.00 | 37.80 | 56.00 | 63.00 | 0.00 | - | 1 | 4 | 21.14% |
| BLK241018P00820000 | 2024-05-17 12:36PM EDT | 820.00 | 44.00 | 62.70 | 70.00 | 0.00 | - | 1 | 1 | 21.24% |
| BLK241018P00930000 | 2024-04-10 2:23PM EDT | 930.00 | 151.00 | 132.40 | 140.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.