Italia markets closed
Dow Jones
38.031,49 -354,60 (-0,92%) Nasdaq
15.821,06 -162,02 (-1,01%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,72 -50,35 (-3,76%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:10PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517C00500000 | 2024-04-08 1:26PM EDT | 500.00 | 308.33 | 255.90 | 262.70 | 0.00 | - | 1 | 1 | 93.60% |
| BLK240517C00590000 | 2024-04-23 9:32AM EDT | 590.00 | 172.40 | 166.60 | 173.00 | 0.00 | - | - | 1 | 64.75% |
| BLK240517C00630000 | 2024-03-14 12:12PM EDT | 630.00 | 185.49 | 133.20 | 141.20 | 0.00 | - | 4 | 5 | 78.78% |
| BLK240517C00650000 | 2024-04-01 3:31PM EDT | 650.00 | 182.29 | 107.00 | 113.40 | 0.00 | - | 1 | 1 | 58.20% |
| BLK240517C00700000 | 2024-04-10 9:31AM EDT | 700.00 | 99.29 | 58.30 | 64.60 | 0.00 | - | 1 | 2 | 39.70% |
| BLK240517C00705000 | 2024-04-22 11:02AM EDT | 705.00 | 53.48 | 53.10 | 59.80 | 0.00 | - | - | 3 | 37.87% |
| BLK240517C00710000 | 2024-04-16 11:39AM EDT | 710.00 | 58.62 | 51.10 | 54.60 | 0.00 | - | - | 2 | 35.11% |
| BLK240517C00730000 | 2024-04-19 3:29PM EDT | 730.00 | 32.70 | 34.80 | 36.50 | 0.00 | - | 4 | 6 | 29.09% |
| BLK240517C00740000 | 2024-04-29 12:41PM EDT | 740.00 | 30.00 | 26.90 | 28.40 | 0.00 | - | 28 | 32 | 26.86% |
| BLK240517C00745000 | 2024-04-25 1:07PM EDT | 745.00 | 23.50 | 23.50 | 24.60 | 0.00 | - | - | 6 | 25.81% |
| BLK240517C00750000 | 2024-04-26 3:56PM EDT | 750.00 | 24.18 | 20.00 | 21.50 | 0.00 | - | 2 | 63 | 25.56% |
| BLK240517C00755000 | 2024-04-29 3:59PM EDT | 755.00 | 18.70 | 17.20 | 17.80 | 0.00 | - | 2 | 19 | 24.07% |
| BLK240517C00760000 | 2024-04-30 12:10PM EDT | 760.00 | 13.58 | 14.30 | 14.90 | -2.22 | -14.05% | 7 | 173 | 23.45% |
| BLK240517C00765000 | 2024-04-30 11:09AM EDT | 765.00 | 11.40 | 11.80 | 12.50 | -2.40 | -17.39% | 22 | 14 | 23.20% |
| BLK240517C00770000 | 2024-04-29 3:41PM EDT | 770.00 | 9.23 | 9.60 | 10.30 | 0.00 | - | 5 | 153 | 22.87% |
| BLK240517C00772500 | 2024-04-29 3:24PM EDT | 772.50 | 8.40 | 8.60 | 9.30 | 0.00 | - | 2 | 6 | 22.71% |
| BLK240517C00775000 | 2024-04-29 3:30PM EDT | 775.00 | 7.50 | 7.60 | 8.30 | 0.00 | - | 9 | 22 | 22.44% |
| BLK240517C00777500 | 2024-04-29 2:32PM EDT | 777.50 | 7.00 | 6.90 | 7.40 | 0.00 | - | 1 | 18 | 22.23% |
| BLK240517C00780000 | 2024-04-29 3:28PM EDT | 780.00 | 5.81 | 6.10 | 6.60 | 0.00 | - | 6 | 192 | 22.09% |
| BLK240517C00785000 | 2024-04-29 10:39AM EDT | 785.00 | 6.40 | 4.70 | 5.30 | 0.00 | - | 2 | 14 | 22.02% |
| BLK240517C00790000 | 2024-04-30 1:46PM EDT | 790.00 | 3.78 | 3.60 | 4.10 | -1.72 | -31.27% | 2 | 103 | 21.73% |
| BLK240517C00795000 | 2024-04-25 1:33PM EDT | 795.00 | 3.52 | 2.65 | 3.10 | 0.00 | - | - | 66 | 21.41% |
| BLK240517C00800000 | 2024-04-30 12:43PM EDT | 800.00 | 1.85 | 2.00 | 2.35 | -0.40 | -17.78% | 7 | 121 | 21.27% |
| BLK240517C00805000 | 2024-04-30 11:27AM EDT | 805.00 | 1.52 | 1.45 | 1.80 | -0.23 | -13.14% | 3 | 12 | 21.27% |
| BLK240517C00810000 | 2024-04-30 1:40PM EDT | 810.00 | 1.30 | 1.10 | 1.40 | -0.65 | -33.33% | 6 | 71 | 21.41% |
| BLK240517C00815000 | 2024-04-25 11:20AM EDT | 815.00 | 1.13 | 0.80 | 1.10 | 0.00 | - | - | 3 | 21.64% |
| BLK240517C00820000 | 2024-04-29 3:01PM EDT | 820.00 | 0.69 | 0.60 | 0.85 | 0.00 | - | 3 | 180 | 21.80% |
| BLK240517C00825000 | 2024-04-29 10:59AM EDT | 825.00 | 0.70 | 0.35 | 0.75 | 0.00 | - | 10 | 11 | 22.55% |
| BLK240517C00830000 | 2024-04-26 3:20PM EDT | 830.00 | 0.73 | 0.40 | 0.50 | 0.00 | - | 5 | 76 | 22.11% |
| BLK240517C00840000 | 2024-04-29 3:47PM EDT | 840.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 3 | 143 | 24.49% |
| BLK240517C00850000 | 2024-04-30 9:30AM EDT | 850.00 | 0.54 | 0.25 | 0.35 | +0.44 | +440.00% | 13 | 124 | 25.29% |
| BLK240517C00860000 | 2024-04-30 9:30AM EDT | 860.00 | 0.47 | 0.20 | 0.40 | +0.02 | +4.44% | 4 | 120 | 28.03% |
| BLK240517C00870000 | 2024-04-26 12:18PM EDT | 870.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 11 | 64 | 29.57% |
| BLK240517C00880000 | 2024-04-25 9:52AM EDT | 880.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | 1 | 27 | 34.80% |
| BLK240517C00890000 | 2024-04-22 9:30AM EDT | 890.00 | 0.38 | 0.15 | 1.50 | 0.00 | - | 1 | 18 | 42.93% |
| BLK240517C00900000 | 2024-04-25 10:26AM EDT | 900.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 70 | 34.86% |
| BLK240517C00910000 | 2024-04-29 3:14PM EDT | 910.00 | 0.40 | 0.05 | 2.50 | 0.00 | - | 1 | 20 | 52.77% |
| BLK240517C00920000 | 2024-04-17 3:13PM EDT | 920.00 | 0.30 | 0.05 | 2.65 | 0.00 | - | 2 | 18 | 55.87% |
| BLK240517C00930000 | 2024-04-15 12:52PM EDT | 930.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 1 | 16 | 51.03% |
| BLK240517C00940000 | 2024-04-16 9:43AM EDT | 940.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 2 | 7 | 53.16% |
| BLK240517C00950000 | 2024-04-12 10:53AM EDT | 950.00 | 0.15 | 0.05 | 2.65 | 0.00 | - | 25 | 8 | 55.25% |
| BLK240517C00960000 | 2024-03-25 10:40AM EDT | 960.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 63.81% |
| BLK240517C00970000 | 2024-03-12 1:56PM EDT | 970.00 | 1.55 | 0.40 | 0.70 | 0.00 | - | 1 | 18 | 51.56% |
| BLK240517C00980000 | 2024-04-24 12:43PM EDT | 980.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 30 | 26 | 54.03% |
| BLK240517C01000000 | 2024-04-25 11:09AM EDT | 1,000.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 2 | 56 | 51.37% |
| BLK240517C01020000 | 2024-04-24 12:44PM EDT | 1,020.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 4 | 7 | 63.28% |
| BLK240517C01030000 | 2024-04-24 12:44PM EDT | 1,030.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 64.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240517P00420000 | 2024-04-01 9:30AM EDT | 420.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | - | 1 | 131.42% |
| BLK240517P00460000 | 2024-04-15 1:34PM EDT | 460.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 113.28% |
| BLK240517P00500000 | 2024-04-18 3:43PM EDT | 500.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 5 | 26 | 96.53% |
| BLK240517P00520000 | 2024-04-05 3:11PM EDT | 520.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 88.57% |
| BLK240517P00530000 | 2024-04-10 10:21AM EDT | 530.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 61.91% |
| BLK240517P00540000 | 2024-04-19 3:41PM EDT | 540.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.07% |
| BLK240517P00550000 | 2024-04-22 9:30AM EDT | 550.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 57.18% |
| BLK240517P00560000 | 2024-04-18 3:17PM EDT | 560.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 67.09% |
| BLK240517P00570000 | 2024-04-22 3:28PM EDT | 570.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | - | 6 | 63.67% |
| BLK240517P00580000 | 2024-04-26 11:20AM EDT | 580.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 18 | 24 | 52.30% |
| BLK240517P00590000 | 2024-04-24 3:38PM EDT | 590.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 3 | 56.96% |
| BLK240517P00600000 | 2024-04-18 12:16PM EDT | 600.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 1 | 13 | 51.81% |
| BLK240517P00620000 | 2024-04-09 11:58AM EDT | 620.00 | 0.68 | 0.10 | 2.65 | 0.00 | - | 5 | 6 | 52.54% |
| BLK240517P00630000 | 2024-04-15 3:05PM EDT | 630.00 | 0.83 | 0.15 | 0.70 | 0.00 | - | 6 | 7 | 43.46% |
| BLK240517P00640000 | 2024-04-22 9:30AM EDT | 640.00 | 0.56 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 36.87% |
| BLK240517P00650000 | 2024-04-23 3:45PM EDT | 650.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 35 | 34.57% |
| BLK240517P00660000 | 2024-04-16 3:58PM EDT | 660.00 | 1.90 | 0.20 | 0.55 | 0.00 | - | 1 | 14 | 32.68% |
| BLK240517P00670000 | 2024-04-23 9:35AM EDT | 670.00 | 1.10 | 0.40 | 0.70 | 0.00 | - | 2 | 4 | 30.96% |
| BLK240517P00675000 | 2024-04-24 11:20AM EDT | 675.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | - | 5 | 29.41% |
| BLK240517P00680000 | 2024-04-24 9:52AM EDT | 680.00 | 1.00 | 0.55 | 0.85 | 0.00 | - | 1 | 306 | 28.91% |
| BLK240517P00685000 | 2024-04-24 1:41PM EDT | 685.00 | 1.07 | 0.65 | 0.95 | 0.00 | - | - | 4 | 27.93% |
| BLK240517P00690000 | 2024-04-30 11:27AM EDT | 690.00 | 0.91 | 0.80 | 1.10 | -0.06 | -6.19% | 3 | 33 | 27.14% |
| BLK240517P00695000 | 2024-04-29 11:38AM EDT | 695.00 | 1.07 | 0.90 | 1.20 | 0.00 | - | 1 | 15 | 25.98% |
| BLK240517P00700000 | 2024-04-30 11:51AM EDT | 700.00 | 1.43 | 1.15 | 1.45 | +0.13 | +10.00% | 4 | 152 | 25.39% |
| BLK240517P00710000 | 2024-04-30 12:26PM EDT | 710.00 | 1.85 | 1.70 | 2.10 | -0.55 | -22.92% | 1 | 48 | 24.17% |
| BLK240517P00715000 | 2024-04-30 12:48PM EDT | 715.00 | 2.63 | 2.15 | 2.55 | +0.39 | +17.41% | 3 | 9 | 23.62% |
| BLK240517P00720000 | 2024-04-29 11:38AM EDT | 720.00 | 2.73 | 2.65 | 3.20 | 0.00 | - | 11 | 53 | 23.33% |
| BLK240517P00725000 | 2024-04-29 10:59AM EDT | 725.00 | 3.26 | 3.30 | 3.70 | 0.00 | - | 20 | 35 | 22.41% |
| BLK240517P00730000 | 2024-04-30 1:08PM EDT | 730.00 | 4.64 | 4.00 | 4.50 | +0.04 | +0.87% | 3 | 244 | 21.89% |
| BLK240517P00735000 | 2024-04-30 12:48PM EDT | 735.00 | 5.98 | 4.90 | 5.50 | +1.38 | +30.00% | 6 | 22 | 21.46% |
| BLK240517P00740000 | 2024-04-29 12:41PM EDT | 740.00 | 5.90 | 6.20 | 6.70 | 0.00 | - | 28 | 412 | 21.04% |
| BLK240517P00745000 | 2024-04-29 12:08PM EDT | 745.00 | 7.00 | 7.60 | 8.10 | 0.00 | - | 33 | 41 | 20.59% |
| BLK240517P00750000 | 2024-04-30 1:08PM EDT | 750.00 | 10.06 | 9.10 | 9.80 | +1.66 | +19.76% | 5 | 240 | 20.23% |
| BLK240517P00755000 | 2024-04-30 12:48PM EDT | 755.00 | 12.83 | 11.00 | 11.60 | +2.83 | +28.30% | 6 | 13 | 19.62% |
| BLK240517P00760000 | 2024-04-29 3:33PM EDT | 760.00 | 15.00 | 13.20 | 13.90 | +0.80 | +5.63% | 2 | 195 | 19.32% |
| BLK240517P00765000 | 2024-04-29 10:10AM EDT | 765.00 | 13.70 | 15.70 | 16.30 | 0.00 | - | 1 | 10 | 18.71% |
| BLK240517P00770000 | 2024-04-30 11:08AM EDT | 770.00 | 18.80 | 18.60 | 19.40 | +1.39 | +7.98% | 1 | 164 | 18.69% |
| BLK240517P00772500 | 2024-04-24 2:10PM EDT | 772.50 | 17.80 | 19.50 | 20.90 | 0.00 | - | - | 3 | 18.42% |
| BLK240517P00775000 | 2024-04-24 1:58PM EDT | 775.00 | 18.40 | 21.10 | 22.80 | 0.00 | - | - | 2 | 18.69% |
| BLK240517P00780000 | 2024-04-24 10:29AM EDT | 780.00 | 25.28 | 24.30 | 26.00 | 0.00 | - | 92 | 88 | 17.81% |
| BLK240517P00790000 | 2024-04-29 10:12AM EDT | 790.00 | 29.60 | 31.30 | 34.20 | 0.00 | - | 15 | 52 | 17.95% |
| BLK240517P00800000 | 2024-04-29 10:12AM EDT | 800.00 | 37.80 | 39.20 | 43.80 | 0.00 | - | 10 | 66 | 20.35% |
| BLK240517P00810000 | 2024-04-29 11:08AM EDT | 810.00 | 48.05 | 49.20 | 55.80 | 0.00 | - | 8 | 74 | 29.07% |
| BLK240517P00815000 | 2024-04-29 11:08AM EDT | 815.00 | 53.55 | 54.10 | 60.30 | 0.00 | - | 2 | 2 | 29.53% |
| BLK240517P00820000 | 2024-04-15 2:35PM EDT | 820.00 | 58.50 | 58.50 | 65.40 | 0.00 | - | 19 | 6 | 31.47% |
| BLK240517P00830000 | 2024-04-16 3:19PM EDT | 830.00 | 74.87 | 68.80 | 75.10 | 0.00 | - | 2 | 3 | 33.87% |
| BLK240517P00840000 | 2024-04-17 1:43PM EDT | 840.00 | 81.80 | 79.30 | 85.80 | 0.00 | - | 15 | 0 | 39.04% |
| BLK240517P00850000 | 2024-04-16 9:39AM EDT | 850.00 | 91.51 | 89.80 | 95.80 | 0.00 | - | 1 | 0 | 42.13% |
| BLK240517P00860000 | 2024-04-15 10:40AM EDT | 860.00 | 91.13 | 98.90 | 105.80 | 0.00 | - | 1 | 0 | 45.12% |
| BLK240517P00870000 | 2024-04-12 3:11PM EDT | 870.00 | 103.03 | 108.90 | 115.10 | 0.00 | - | 1 | 0 | 45.69% |
| BLK240517P00990000 | 2024-04-08 9:35AM EDT | 990.00 | 189.50 | 229.00 | 235.20 | 0.00 | - | - | 0 | 51.51% |
© 2024 Yahoo. Tutti i diritti riservati.