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
62.357,46 +370,32 (+0,60%)
BlackRock, Inc. (BLK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115C00640000 | 2024-02-07 1:59PM EDT | 640.00 | 177.92 | 216.20 | 223.60 | 0.00 | - | - | 1 | 76.62% |
| BLK241115C00650000 | 2024-05-09 10:29AM EDT | 650.00 | 155.10 | 132.50 | 142.00 | 0.00 | - | 1 | 2 | 32.91% |
| BLK241115C00720000 | 2024-05-30 1:06PM EDT | 720.00 | 75.21 | 78.00 | 84.00 | 0.00 | - | 1 | 5 | 26.80% |
| BLK241115C00750000 | 2024-05-01 2:45PM EDT | 750.00 | 65.50 | 58.00 | 64.70 | 0.00 | - | 5 | 7 | 25.74% |
| BLK241115C00760000 | 2024-05-31 1:13PM EDT | 760.00 | 56.10 | 52.00 | 58.90 | +5.24 | +10.30% | 1 | 8 | 25.43% |
| BLK241115C00770000 | 2024-05-14 12:25PM EDT | 770.00 | 71.20 | 46.00 | 53.50 | 0.00 | - | - | 1 | 25.17% |
| BLK241115C00780000 | 2024-05-24 10:47AM EDT | 780.00 | 54.30 | 42.80 | 46.50 | 0.00 | - | 3 | 9 | 24.01% |
| BLK241115C00790000 | 2024-05-30 3:22PM EDT | 790.00 | 36.70 | 38.00 | 41.70 | 0.00 | - | 1 | 9 | 23.75% |
| BLK241115C00800000 | 2024-05-29 2:16PM EDT | 800.00 | 32.00 | 33.50 | 37.20 | 0.00 | - | 1 | 12 | 23.50% |
| BLK241115C00810000 | 2024-05-13 2:31PM EDT | 810.00 | 45.40 | 28.30 | 37.00 | 0.00 | - | 9 | 22 | 25.19% |
| BLK241115C00820000 | 2024-05-30 12:45PM EDT | 820.00 | 24.80 | 23.00 | 29.80 | 0.00 | - | 1 | 21 | 23.32% |
| BLK241115C00830000 | 2024-05-30 3:08PM EDT | 830.00 | 21.90 | 21.20 | 28.40 | 0.00 | - | 3 | 23 | 24.18% |
| BLK241115C00840000 | 2024-05-30 12:47PM EDT | 840.00 | 18.70 | 19.20 | 23.40 | 0.00 | - | 1 | 19 | 23.06% |
| BLK241115C00850000 | 2024-05-31 12:13PM EDT | 850.00 | 18.80 | 16.40 | 22.60 | +2.49 | +15.27% | 2 | 3 | 24.03% |
| BLK241115C00860000 | 2024-05-28 2:40PM EDT | 860.00 | 15.40 | 11.50 | 20.20 | 0.00 | - | 3 | 27 | 24.03% |
| BLK241115C00870000 | 2024-05-23 10:14AM EDT | 870.00 | 19.60 | 10.80 | 15.80 | 0.00 | - | - | 2 | 22.69% |
| BLK241115C00880000 | 2024-05-10 1:11PM EDT | 880.00 | 21.00 | 7.30 | 13.50 | 0.00 | - | 5 | 1 | 22.41% |
| BLK241115C00900000 | 2024-05-28 2:18PM EDT | 900.00 | 8.50 | 6.80 | 10.40 | 0.00 | - | 1 | 5 | 22.43% |
| BLK241115C00920000 | 2024-05-28 2:33PM EDT | 920.00 | 6.10 | 4.50 | 10.70 | 0.00 | - | 2 | 7 | 24.67% |
| BLK241115C00990000 | 2024-04-26 3:44PM EDT | 990.00 | 3.70 | 2.35 | 2.95 | 0.00 | - | 1 | 3 | 22.59% |
| BLK241115C01000000 | 2024-05-23 10:01AM EDT | 1,000.00 | 2.65 | 0.55 | 3.20 | 0.00 | - | 1 | 8 | 23.69% |
| BLK241115C01020000 | 2024-05-30 9:30AM EDT | 1,020.00 | 1.00 | 0.20 | 2.05 | 0.00 | - | 10 | 14 | 23.00% |
| BLK241115C01080000 | 2024-03-08 11:31AM EDT | 1,080.00 | 8.40 | 4.00 | 5.20 | 0.00 | - | 1 | 1 | 32.00% |
| BLK241115C01140000 | 2024-04-11 1:22PM EDT | 1,140.00 | 2.60 | 0.60 | 1.45 | 0.00 | - | - | 1 | 28.44% |
| BLK241115C01220000 | 2024-05-15 9:53AM EDT | 1,220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 39.76% |
| BLK241115C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 10 | 102 | 40.83% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.80% |
| BLK241115P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 80 | 40 | 54.17% |
| BLK241115P00400000 | 2024-04-15 3:59PM EDT | 400.00 | 1.47 | 0.00 | 4.70 | 0.00 | - | 108 | 55 | 52.00% |
| BLK241115P00410000 | 2024-05-24 11:42AM EDT | 410.00 | 0.57 | 0.00 | 5.00 | 0.00 | - | 4 | 47 | 50.82% |
| BLK241115P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.62 | 0.00 | 5.20 | 0.00 | - | 20 | 10 | 54.75% |
| BLK241115P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 0.75 | 0.00 | 5.30 | 0.00 | - | 30 | 31 | 51.32% |
| BLK241115P00490000 | 2024-04-16 9:31AM EDT | 490.00 | 3.39 | 0.75 | 1.60 | 0.00 | - | 1 | 0 | 35.21% |
| BLK241115P00540000 | 2024-04-24 1:54PM EDT | 540.00 | 4.12 | 1.65 | 2.45 | 0.00 | - | 1 | 2 | 30.94% |
| BLK241115P00560000 | 2024-02-21 3:16PM EDT | 560.00 | 6.10 | 2.50 | 6.90 | 0.00 | - | 5 | 5 | 35.80% |
| BLK241115P00580000 | 2024-04-19 11:21AM EDT | 580.00 | 8.35 | 2.05 | 2.95 | 0.00 | - | 1 | 129 | 26.70% |
| BLK241115P00600000 | 2024-05-23 11:28AM EDT | 600.00 | 3.50 | 3.00 | 5.90 | 0.00 | - | 1 | 2 | 28.47% |
| BLK241115P00610000 | 2024-05-24 12:43PM EDT | 610.00 | 4.35 | 0.85 | 6.60 | 0.00 | - | 1 | 6 | 27.87% |
| BLK241115P00620000 | 2024-05-07 10:50AM EDT | 620.00 | 6.50 | 4.20 | 7.30 | 0.00 | - | 1 | 3 | 27.19% |
| BLK241115P00630000 | 2024-05-23 1:44PM EDT | 630.00 | 5.60 | 4.90 | 7.70 | 0.00 | - | 11 | 19 | 26.13% |
| BLK241115P00640000 | 2024-05-30 1:20PM EDT | 640.00 | 8.80 | 5.90 | 9.20 | 0.00 | - | 1 | 8 | 26.08% |
| BLK241115P00650000 | 2024-05-31 2:45PM EDT | 650.00 | 8.95 | 4.40 | 10.40 | -1.08 | -10.77% | 4 | 20 | 25.60% |
| BLK241115P00660000 | 2024-05-29 10:47AM EDT | 660.00 | 11.20 | 5.70 | 11.70 | 0.00 | - | 1 | 10 | 25.08% |
| BLK241115P00670000 | 2024-05-20 11:55AM EDT | 670.00 | 6.97 | 9.20 | 13.20 | 0.00 | - | 4 | 2 | 24.61% |
| BLK241115P00680000 | 2024-05-30 3:49PM EDT | 680.00 | 15.50 | 10.90 | 14.90 | 0.00 | - | 1 | 2 | 24.16% |
| BLK241115P00690000 | 2024-05-22 2:17PM EDT | 690.00 | 10.90 | 10.70 | 16.80 | 0.00 | - | 2 | 19 | 23.72% |
| BLK241115P00700000 | 2024-05-24 12:24PM EDT | 700.00 | 14.35 | 12.90 | 19.90 | 0.00 | - | 4 | 7 | 23.88% |
| BLK241115P00710000 | 2024-04-17 12:40PM EDT | 710.00 | 34.00 | 11.60 | 12.70 | 0.00 | - | - | 2 | 17.68% |
| BLK241115P00720000 | 2024-05-31 11:32AM EDT | 720.00 | 22.70 | 17.80 | 26.00 | -2.80 | -10.98% | 4 | 39 | 23.59% |
| BLK241115P00730000 | 2024-05-30 2:43PM EDT | 730.00 | 28.60 | 20.50 | 27.20 | 0.00 | - | 1 | 10 | 22.24% |
| BLK241115P00740000 | 2024-05-30 2:48PM EDT | 740.00 | 32.20 | 23.70 | 32.00 | 0.00 | - | 1 | 28 | 22.64% |
| BLK241115P00750000 | 2024-05-30 2:43PM EDT | 750.00 | 36.30 | 28.00 | 34.20 | 0.00 | - | 3 | 27 | 21.56% |
| BLK241115P00760000 | 2024-05-30 3:02PM EDT | 760.00 | 40.70 | 32.00 | 40.00 | 0.00 | - | 3 | 28 | 22.10% |
| BLK241115P00770000 | 2024-05-30 2:43PM EDT | 770.00 | 45.40 | 39.00 | 42.90 | 0.00 | - | 4 | 13 | 21.07% |
| BLK241115P00780000 | 2024-05-30 3:02PM EDT | 780.00 | 50.50 | 43.80 | 47.60 | 0.00 | - | 2 | 13 | 20.74% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 790.00 | 60.70 | 30.80 | 35.20 | 0.00 | - | 1 | 20 | 11.94% |
| BLK241115P00800000 | 2024-05-14 10:13AM EDT | 800.00 | 42.91 | 53.00 | 60.00 | 0.00 | - | 2 | 5 | 21.01% |
| BLK241115P00810000 | 2024-05-10 2:00PM EDT | 810.00 | 50.60 | 59.10 | 66.00 | 0.00 | - | - | 2 | 20.80% |
| BLK241115P00840000 | 2024-04-02 11:38AM EDT | 840.00 | 69.30 | 91.00 | 99.20 | 0.00 | - | - | 6 | 27.16% |
| BLK241115P00860000 | 2024-04-11 9:59AM EDT | 860.00 | 96.20 | 77.70 | 84.20 | 0.00 | - | 3 | 2 | 0.00% |
| BLK241115P00880000 | 2024-03-27 3:28PM EDT | 880.00 | 80.50 | 118.40 | 126.80 | 0.00 | - | 1 | 1 | 25.75% |
© 2024 Yahoo. Tutti i diritti riservati.