Italia markets close in 1 hour 9 minutes
FTSE MIB
33.984,14 -312,17 (-0,91%) Dow Jones
38.238,94 -147,15 (-0,38%) Nasdaq
15.948,13 -34,96 (-0,22%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,10 -1,53 (-1,85%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00670000 | 2024-04-09 9:31AM EDT | 670.00 | 132.40 | 86.60 | 93.70 | 0.00 | - | - | 1 | 95.85% |
| BLK240503C00730000 | 2024-04-05 9:33AM EDT | 730.00 | 67.80 | 27.20 | 34.50 | 0.00 | - | 1 | 1 | 47.56% |
| BLK240503C00735000 | 2024-04-26 10:36AM EDT | 735.00 | 32.10 | 25.60 | 29.50 | 0.00 | - | 4 | 4 | 42.68% |
| BLK240503C00740000 | 2024-04-30 9:48AM EDT | 740.00 | 22.26 | 20.10 | 24.00 | -0.57 | -2.50% | 2 | 25 | 35.61% |
| BLK240503C00745000 | 2024-04-25 10:02AM EDT | 745.00 | 14.20 | 16.80 | 19.80 | 0.00 | - | 1 | 11 | 33.56% |
| BLK240503C00750000 | 2024-04-25 10:02AM EDT | 750.00 | 11.30 | 13.00 | 15.20 | 0.00 | - | 48 | 74 | 29.36% |
| BLK240503C00752500 | 2024-04-29 10:42AM EDT | 752.50 | 14.80 | 11.60 | 13.10 | 0.00 | - | 1 | 16 | 27.72% |
| BLK240503C00755000 | 2024-04-29 2:56PM EDT | 755.00 | 11.31 | 9.70 | 11.60 | 0.00 | - | 1 | 22 | 27.79% |
| BLK240503C00757500 | 2024-04-29 3:54PM EDT | 757.50 | 9.80 | 9.10 | 10.50 | 0.00 | - | 3 | 4 | 28.77% |
| BLK240503C00760000 | 2024-04-30 9:54AM EDT | 760.00 | 7.40 | 7.90 | 8.60 | -1.60 | -17.78% | 1 | 42 | 26.87% |
| BLK240503C00762500 | 2024-04-29 3:59PM EDT | 762.50 | 7.80 | 6.50 | 6.80 | 0.00 | - | 5 | 19 | 24.92% |
| BLK240503C00765000 | 2024-04-30 9:37AM EDT | 765.00 | 5.60 | 5.00 | 5.60 | +0.60 | +12.00% | 3 | 86 | 24.46% |
| BLK240503C00767500 | 2024-04-29 3:33PM EDT | 767.50 | 4.10 | 4.40 | 5.10 | 0.00 | - | 34 | 61 | 25.90% |
| BLK240503C00770000 | 2024-04-30 9:37AM EDT | 770.00 | 3.30 | 3.30 | 4.10 | 0.00 | - | 4 | 77 | 25.33% |
| BLK240503C00772500 | 2024-04-29 3:55PM EDT | 772.50 | 3.40 | 2.60 | 3.20 | 0.00 | - | 4 | 71 | 24.65% |
| BLK240503C00775000 | 2024-04-29 12:56PM EDT | 775.00 | 3.00 | 2.20 | 2.65 | 0.00 | - | 20 | 83 | 24.87% |
| BLK240503C00777500 | 2024-04-29 12:50PM EDT | 777.50 | 2.46 | 1.70 | 2.15 | 0.00 | - | 3 | 30 | 24.95% |
| BLK240503C00780000 | 2024-04-29 3:22PM EDT | 780.00 | 1.51 | 1.10 | 1.50 | 0.00 | - | 14 | 36 | 23.83% |
| BLK240503C00785000 | 2024-04-29 3:13PM EDT | 785.00 | 0.82 | 0.75 | 1.05 | 0.00 | - | 1 | 41 | 24.89% |
| BLK240503C00790000 | 2024-04-29 3:17PM EDT | 790.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 39 | 69 | 25.15% |
| BLK240503C00795000 | 2024-04-29 11:01AM EDT | 795.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 8 | 26.12% |
| BLK240503C00800000 | 2024-04-30 9:56AM EDT | 800.00 | 0.25 | 0.05 | 0.40 | -0.02 | -7.41% | 2 | 66 | 28.35% |
| BLK240503C00805000 | 2024-04-29 2:33PM EDT | 805.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 1 | 6 | 28.61% |
| BLK240503C00810000 | 2024-04-29 3:17PM EDT | 810.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 7 | 25 | 32.13% |
| BLK240503C00815000 | 2024-04-29 10:20AM EDT | 815.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 34.67% |
| BLK240503C00820000 | 2024-04-29 10:20AM EDT | 820.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 2 | 18 | 36.13% |
| BLK240503C00825000 | 2024-04-26 11:02AM EDT | 825.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 41 | 38.53% |
| BLK240503C00830000 | 2024-04-22 2:20PM EDT | 830.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 2 | 46 | 47.34% |
| BLK240503C00835000 | 2024-04-29 1:09PM EDT | 835.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 52.39% |
| BLK240503C00840000 | 2024-04-29 3:20PM EDT | 840.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 31 | 54.71% |
| BLK240503C00850000 | 2024-04-29 3:48PM EDT | 850.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 16 | 60.23% |
| BLK240503C00855000 | 2024-04-24 10:42AM EDT | 855.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | - | 6 | 62.74% |
| BLK240503C00860000 | 2024-04-19 12:30PM EDT | 860.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 15 | 23 | 65.26% |
| BLK240503C00865000 | 2024-04-17 9:30AM EDT | 865.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | - | 1 | 55.86% |
| BLK240503C00870000 | 2024-04-29 11:07AM EDT | 870.00 | 0.05 | 0.05 | 2.25 | 0.00 | - | 2 | 12 | 75.46% |
| BLK240503C00880000 | 2024-04-29 10:48AM EDT | 880.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 59 | 57.72% |
| BLK240503C00885000 | 2024-04-30 9:34AM EDT | 885.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 10 | 70.22% |
| BLK240503C00890000 | 2024-04-29 3:53PM EDT | 890.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 62.89% |
| BLK240503C00895000 | 2024-04-29 10:37AM EDT | 895.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 64.84% |
| BLK240503C00900000 | 2024-04-30 9:36AM EDT | 900.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 18 | 32 | 65.33% |
| BLK240503C00910000 | 2024-04-22 12:49PM EDT | 910.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 6 | 4 | 83.45% |
| BLK240503C00920000 | 2024-04-29 9:55AM EDT | 920.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 6 | 33 | 99.19% |
| BLK240503C00930000 | 2024-04-29 9:43AM EDT | 930.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 16 | 96.97% |
| BLK240503C00940000 | 2024-04-29 9:41AM EDT | 940.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 61 | 77.93% |
| BLK240503C00950000 | 2024-04-29 9:43AM EDT | 950.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 14 | 121.07% |
| BLK240503C00960000 | 2024-04-01 10:56AM EDT | 960.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 131.27% |
| BLK240503C00970000 | 2024-04-29 9:41AM EDT | 970.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 129.98% |
| BLK240503C00980000 | 2024-04-12 9:41AM EDT | 980.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 5 | 5 | 131.37% |
| BLK240503C00990000 | 2024-04-08 10:54AM EDT | 990.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 129.20% |
| BLK240503C01000000 | 2024-04-12 3:32PM EDT | 1,000.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 125.10% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503P00610000 | 2024-04-30 10:05AM EDT | 610.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 9 | 23 | 107.32% |
| BLK240503P00620000 | 2024-04-29 9:41AM EDT | 620.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 40 | 44 | 101.64% |
| BLK240503P00630000 | 2024-04-29 10:39AM EDT | 630.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 10 | 13 | 94.82% |
| BLK240503P00650000 | 2024-04-26 3:59PM EDT | 650.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 81.35% |
| BLK240503P00655000 | 2024-04-22 1:22PM EDT | 655.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | - | 16 | 77.98% |
| BLK240503P00660000 | 2024-04-22 3:12PM EDT | 660.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | - | 2 | 74.66% |
| BLK240503P00665000 | 2024-04-22 1:23PM EDT | 665.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | - | 1 | 71.34% |
| BLK240503P00670000 | 2024-04-12 12:53PM EDT | 670.00 | 0.91 | 0.05 | 1.50 | 0.00 | - | 1 | 25 | 67.99% |
| BLK240503P00675000 | 2024-04-22 3:05PM EDT | 675.00 | 0.22 | 0.05 | 1.50 | 0.00 | - | - | 2 | 64.67% |
| BLK240503P00680000 | 2024-04-30 9:38AM EDT | 680.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 3 | 29 | 47.27% |
| BLK240503P00685000 | 2024-04-22 9:57AM EDT | 685.00 | 0.53 | 0.05 | 1.50 | 0.00 | - | - | 10 | 58.01% |
| BLK240503P00690000 | 2024-04-30 9:32AM EDT | 690.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 15 | 47.46% |
| BLK240503P00695000 | 2024-04-24 1:10PM EDT | 695.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 484 | 42.14% |
| BLK240503P00700000 | 2024-04-29 10:20AM EDT | 700.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 28 | 40.38% |
| BLK240503P00705000 | 2024-04-26 1:30PM EDT | 705.00 | 0.29 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 37.45% |
| BLK240503P00710000 | 2024-04-29 12:29PM EDT | 710.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 4 | 37 | 35.40% |
| BLK240503P00715000 | 2024-04-26 2:37PM EDT | 715.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 12 | 47 | 33.89% |
| BLK240503P00720000 | 2024-04-29 3:40PM EDT | 720.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 2 | 23 | 32.01% |
| BLK240503P00725000 | 2024-04-29 1:13PM EDT | 725.00 | 0.56 | 0.45 | 0.70 | 0.00 | - | 25 | 46 | 30.27% |
| BLK240503P00730000 | 2024-04-29 2:32PM EDT | 730.00 | 0.90 | 0.60 | 1.00 | 0.00 | - | 27 | 79 | 29.31% |
| BLK240503P00735000 | 2024-04-29 3:51PM EDT | 735.00 | 1.35 | 1.00 | 1.35 | 0.00 | - | 80 | 130 | 27.89% |
| BLK240503P00740000 | 2024-04-29 3:29PM EDT | 740.00 | 2.46 | 1.55 | 2.00 | 0.00 | - | 105 | 134 | 27.30% |
| BLK240503P00745000 | 2024-04-29 3:01PM EDT | 745.00 | 3.30 | 2.20 | 2.90 | 0.00 | - | 141 | 153 | 26.67% |
| BLK240503P00750000 | 2024-04-29 3:01PM EDT | 750.00 | 3.70 | 3.60 | 4.00 | -0.90 | -19.57% | 1 | 106 | 25.62% |
| BLK240503P00752500 | 2024-04-26 10:09AM EDT | 752.50 | 4.50 | 4.40 | 5.00 | 0.00 | - | 1 | 3 | 26.17% |
| BLK240503P00755000 | 2024-04-29 3:06PM EDT | 755.00 | 7.50 | 5.00 | 5.50 | 0.00 | - | 22 | 35 | 24.66% |
| BLK240503P00757500 | 2024-04-30 9:37AM EDT | 757.50 | 6.50 | 5.60 | 6.40 | -0.50 | -7.14% | 6 | 24 | 24.13% |
| BLK240503P00760000 | 2024-04-29 3:54PM EDT | 760.00 | 7.90 | 6.70 | 7.60 | 0.00 | - | 21 | 38 | 24.16% |
| BLK240503P00762500 | 2024-04-26 3:05PM EDT | 762.50 | 7.54 | 7.80 | 8.60 | 0.00 | - | 8 | 8 | 23.15% |
| BLK240503P00765000 | 2024-04-29 11:43AM EDT | 765.00 | 9.40 | 9.50 | 11.00 | 0.00 | - | 20 | 26 | 26.21% |
| BLK240503P00767500 | 2024-04-29 1:32PM EDT | 767.50 | 10.60 | 10.50 | 12.30 | 0.00 | - | 1 | 7 | 25.37% |
| BLK240503P00770000 | 2024-04-29 2:51PM EDT | 770.00 | 13.05 | 12.50 | 14.50 | 0.00 | - | 19 | 25 | 27.22% |
| BLK240503P00775000 | 2024-04-25 1:09PM EDT | 775.00 | 21.71 | 15.50 | 18.20 | 0.00 | - | 1 | 5 | 27.63% |
| BLK240503P00777500 | 2024-04-23 10:11AM EDT | 777.50 | 17.90 | 17.20 | 21.30 | 0.00 | - | - | 1 | 32.38% |
| BLK240503P00780000 | 2024-04-29 2:52PM EDT | 780.00 | 21.47 | 19.50 | 23.00 | 0.00 | - | 10 | 23 | 31.46% |
| BLK240503P00790000 | 2024-04-12 9:55AM EDT | 790.00 | 26.20 | 26.80 | 34.20 | 0.00 | - | 2 | 4 | 45.39% |
| BLK240503P00800000 | 2024-04-22 12:33PM EDT | 800.00 | 43.86 | 36.80 | 44.00 | 0.00 | - | 1 | 0 | 52.82% |
| BLK240503P00805000 | 2024-04-23 12:10PM EDT | 805.00 | 38.68 | 41.90 | 49.00 | 0.00 | - | 2 | 0 | 56.78% |
| BLK240503P00815000 | 2024-04-16 11:37AM EDT | 815.00 | 55.58 | 51.70 | 59.00 | 0.00 | - | - | 0 | 64.39% |
© 2024 Yahoo. Tutti i diritti riservati.