Italia markets closed
Dow Jones
37.815,52 -570,57 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0675 -0,0050 (-0,47%) Bitcoin EUR
55.391,43 -3.506,41 (-5,95%) CMC Crypto 200
1.283,82 -55,24 (-4,12%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719C00550000 | 2024-04-11 10:56AM EDT | 550.00 | 236.42 | 206.90 | 213.70 | 0.00 | - | 1 | 1 | 54.81% |
| BLK240719C00600000 | 2024-03-08 4:13PM EDT | 600.00 | 247.00 | 201.30 | 209.50 | 0.00 | - | 3 | 3 | 88.36% |
| BLK240719C00630000 | 2024-01-16 10:54AM EDT | 630.00 | 172.00 | 172.80 | 179.40 | 0.00 | - | 1 | 1 | 78.79% |
| BLK240719C00660000 | 2024-04-03 2:05PM EDT | 660.00 | 168.55 | 103.40 | 107.40 | 0.00 | - | 1 | 3 | 33.81% |
| BLK240719C00670000 | 2024-04-04 2:18PM EDT | 670.00 | 149.00 | 94.80 | 98.00 | 0.00 | - | 1 | 1 | 32.03% |
| BLK240719C00680000 | 2024-03-18 10:41AM EDT | 680.00 | 130.60 | 86.60 | 92.80 | 0.00 | - | 1 | 1 | 34.15% |
| BLK240719C00690000 | 2024-04-19 2:22PM EDT | 690.00 | 76.32 | 77.80 | 80.90 | 0.00 | - | 10 | 10 | 29.81% |
| BLK240719C00700000 | 2024-04-16 1:54PM EDT | 700.00 | 76.00 | 69.70 | 72.70 | 0.00 | - | 1 | 7 | 28.77% |
| BLK240719C00710000 | 2024-04-08 2:39PM EDT | 710.00 | 111.95 | 62.30 | 64.70 | 0.00 | - | 1 | 28 | 27.71% |
| BLK240719C00720000 | 2024-04-22 1:15PM EDT | 720.00 | 61.88 | 55.10 | 57.70 | 0.00 | - | 1 | 2 | 27.22% |
| BLK240719C00730000 | 2024-04-18 2:05PM EDT | 730.00 | 49.20 | 48.60 | 50.20 | 0.00 | - | 2 | 4 | 26.10% |
| BLK240719C00740000 | 2024-04-30 3:39PM EDT | 740.00 | 42.46 | 41.30 | 43.50 | -2.84 | -6.27% | 1 | 43 | 25.32% |
| BLK240719C00750000 | 2024-04-30 11:28AM EDT | 750.00 | 37.24 | 35.90 | 37.20 | +0.94 | +2.59% | 3 | 39 | 24.54% |
| BLK240719C00760000 | 2024-04-29 10:26AM EDT | 760.00 | 35.00 | 30.60 | 31.50 | 0.00 | - | 1 | 19 | 23.88% |
| BLK240719C00770000 | 2024-04-30 10:08AM EDT | 770.00 | 27.70 | 26.10 | 27.00 | -3.30 | -10.65% | 1 | 51 | 23.75% |
| BLK240719C00780000 | 2024-04-30 10:03AM EDT | 780.00 | 22.70 | 21.70 | 22.60 | -3.50 | -13.36% | 1 | 47 | 23.36% |
| BLK240719C00790000 | 2024-04-29 10:05AM EDT | 790.00 | 21.90 | 17.70 | 18.70 | 0.00 | - | 1 | 24 | 22.99% |
| BLK240719C00800000 | 2024-04-30 10:47AM EDT | 800.00 | 15.95 | 14.40 | 15.30 | +0.95 | +6.33% | 1 | 51 | 22.65% |
| BLK240719C00810000 | 2024-04-22 1:52PM EDT | 810.00 | 17.20 | 11.70 | 12.40 | 0.00 | - | 11 | 66 | 22.36% |
| BLK240719C00820000 | 2024-04-23 12:51PM EDT | 820.00 | 15.00 | 9.30 | 9.90 | 0.00 | - | 1 | 72 | 22.06% |
| BLK240719C00830000 | 2024-04-30 2:19PM EDT | 830.00 | 7.90 | 7.50 | 8.10 | -2.06 | -20.68% | 2 | 383 | 22.09% |
| BLK240719C00840000 | 2024-04-29 3:01PM EDT | 840.00 | 6.30 | 5.90 | 6.50 | 0.00 | - | 2 | 143 | 22.02% |
| BLK240719C00860000 | 2024-04-30 10:54AM EDT | 860.00 | 4.06 | 3.70 | 4.20 | -0.09 | -2.17% | 5 | 70 | 22.06% |
| BLK240719C00880000 | 2024-04-30 3:00PM EDT | 880.00 | 2.49 | 2.35 | 2.70 | -0.51 | -17.00% | 1 | 71 | 22.21% |
| BLK240719C00900000 | 2024-04-23 3:21PM EDT | 900.00 | 2.45 | 1.45 | 1.75 | 0.00 | - | 2 | 71 | 22.46% |
| BLK240719C00920000 | 2024-04-15 9:37AM EDT | 920.00 | 3.74 | 0.90 | 1.50 | 0.00 | - | 1 | 82 | 23.93% |
| BLK240719C00940000 | 2024-04-25 11:19AM EDT | 940.00 | 0.80 | 0.65 | 1.25 | 0.00 | - | 1 | 27 | 25.15% |
| BLK240719C00960000 | 2024-04-04 3:30PM EDT | 960.00 | 4.72 | 0.50 | 1.05 | 0.00 | - | 2 | 21 | 26.31% |
| BLK240719C00980000 | 2024-04-04 3:44PM EDT | 980.00 | 3.50 | 0.40 | 0.95 | 0.00 | - | 1 | 63 | 27.69% |
| BLK240719C01000000 | 2024-04-16 9:30AM EDT | 1,000.00 | 1.00 | 0.35 | 0.90 | 0.00 | - | 6 | 41 | 29.20% |
| BLK240719C01020000 | 2024-03-13 3:53PM EDT | 1,020.00 | 2.98 | 0.25 | 1.35 | 0.00 | - | 1 | 31 | 32.92% |
| BLK240719C01040000 | 2024-04-02 1:38PM EDT | 1,040.00 | 1.85 | 0.25 | 0.80 | 0.00 | - | 9 | 11 | 31.98% |
| BLK240719C01060000 | 2024-04-23 3:58PM EDT | 1,060.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 14 | 33.25% |
| BLK240719C01080000 | 2024-04-02 12:04PM EDT | 1,080.00 | 1.34 | 0.15 | 0.70 | 0.00 | - | 1 | 2 | 34.45% |
| BLK240719C01100000 | 2024-03-28 9:41AM EDT | 1,100.00 | 1.48 | 0.15 | 0.70 | 0.00 | - | 1 | 44 | 35.91% |
| BLK240719C01120000 | 2024-01-22 2:06PM EDT | 1,120.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 41.72% |
| BLK240719C01160000 | 2023-12-26 2:03PM EDT | 1,160.00 | 1.20 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 43.25% |
| BLK240719C01180000 | 2024-04-15 1:17PM EDT | 1,180.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 46.17% |
| BLK240719C01200000 | 2024-04-03 10:53AM EDT | 1,200.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 10 | 12 | 47.58% |
| BLK240719C01220000 | 2024-04-12 9:34AM EDT | 1,220.00 | 0.60 | 0.05 | 2.80 | 0.00 | - | 2 | 2 | 54.08% |
| BLK240719C01240000 | 2024-04-12 9:34AM EDT | 1,240.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 7 | 7 | 42.92% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719P00380000 | 2024-04-25 11:10AM EDT | 380.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 54.20% |
| BLK240719P00400000 | 2024-02-20 10:30AM EDT | 400.00 | 0.79 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 54.39% |
| BLK240719P00410000 | 2024-01-04 10:37AM EDT | 410.00 | 0.97 | 0.00 | 1.15 | 0.00 | - | - | 10 | 56.84% |
| BLK240719P00420000 | 2024-01-03 4:09PM EDT | 420.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | - | 2 | 55.42% |
| BLK240719P00450000 | 2023-12-14 11:00AM EDT | 450.00 | 1.16 | 0.20 | 5.20 | 0.00 | - | - | 5 | 62.48% |
| BLK240719P00460000 | 2024-04-17 3:41PM EDT | 460.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 54.27% |
| BLK240719P00470000 | 2024-04-11 2:51PM EDT | 470.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 10 | 8 | 52.20% |
| BLK240719P00480000 | 2024-01-12 11:18AM EDT | 480.00 | 3.02 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 50.17% |
| BLK240719P00500000 | 2024-04-16 3:34PM EDT | 500.00 | 0.70 | 0.05 | 1.05 | 0.00 | - | 1 | 4 | 43.60% |
| BLK240719P00520000 | 2024-04-17 3:49PM EDT | 520.00 | 0.85 | 0.30 | 0.80 | 0.00 | - | - | 1 | 38.31% |
| BLK240719P00540000 | 2024-04-15 1:20PM EDT | 540.00 | 1.10 | 0.45 | 1.00 | 0.00 | - | 12 | 11 | 36.12% |
| BLK240719P00550000 | 2024-04-16 1:20PM EDT | 550.00 | 1.30 | 0.55 | 1.10 | 0.00 | - | 2 | 17 | 34.95% |
| BLK240719P00560000 | 2024-01-12 10:50AM EDT | 560.00 | 3.25 | 1.50 | 2.85 | 0.00 | - | 1 | 2 | 39.74% |
| BLK240719P00570000 | 2024-04-01 9:41AM EDT | 570.00 | 1.25 | 0.85 | 1.35 | 0.00 | - | 2 | 4 | 32.68% |
| BLK240719P00580000 | 2024-01-12 4:09PM EDT | 580.00 | 3.00 | 2.00 | 4.10 | 0.00 | - | 3 | 5 | 38.97% |
| BLK240719P00590000 | 2024-04-26 3:35PM EDT | 590.00 | 1.39 | 1.20 | 1.70 | 0.00 | - | 2 | 6 | 30.55% |
| BLK240719P00600000 | 2024-04-30 1:24PM EDT | 600.00 | 1.65 | 1.50 | 1.90 | -0.08 | -4.62% | 1 | 51 | 29.46% |
| BLK240719P00610000 | 2024-04-18 1:18PM EDT | 610.00 | 3.50 | 1.70 | 2.25 | 0.00 | - | 1 | 5 | 28.70% |
| BLK240719P00620000 | 2024-04-25 2:28PM EDT | 620.00 | 2.65 | 2.25 | 2.55 | 0.00 | - | 6 | 8 | 27.67% |
| BLK240719P00630000 | 2024-04-25 3:35PM EDT | 630.00 | 3.10 | 2.60 | 3.00 | 0.00 | - | 24 | 19 | 26.87% |
| BLK240719P00640000 | 2024-04-30 3:30PM EDT | 640.00 | 3.40 | 3.20 | 3.60 | -0.80 | -19.05% | 5 | 13 | 26.21% |
| BLK240719P00650000 | 2024-04-25 3:36PM EDT | 650.00 | 4.40 | 3.80 | 4.30 | 0.00 | - | 5 | 36 | 25.52% |
| BLK240719P00660000 | 2024-04-26 10:10AM EDT | 660.00 | 4.50 | 4.70 | 5.20 | 0.00 | - | 2 | 313 | 24.92% |
| BLK240719P00670000 | 2024-04-10 1:05PM EDT | 670.00 | 7.10 | 5.60 | 6.30 | 0.00 | - | 3 | 11 | 24.37% |
| BLK240719P00680000 | 2024-04-22 3:01PM EDT | 680.00 | 7.80 | 6.90 | 7.50 | 0.00 | - | 1 | 60 | 23.69% |
| BLK240719P00690000 | 2024-04-29 12:36PM EDT | 690.00 | 7.80 | 8.40 | 9.10 | 0.00 | - | 1 | 19 | 23.20% |
| BLK240719P00700000 | 2024-04-29 10:23AM EDT | 700.00 | 9.40 | 10.20 | 10.90 | 0.00 | - | 1 | 73 | 22.62% |
| BLK240719P00710000 | 2024-04-24 2:39PM EDT | 710.00 | 12.00 | 12.30 | 13.10 | 0.00 | - | 3 | 66 | 22.12% |
| BLK240719P00720000 | 2024-04-29 10:17AM EDT | 720.00 | 13.40 | 14.90 | 15.80 | 0.00 | - | 1 | 59 | 21.72% |
| BLK240719P00730000 | 2024-04-30 10:04AM EDT | 730.00 | 16.80 | 18.10 | 18.90 | +0.70 | +4.35% | 3 | 55 | 21.30% |
| BLK240719P00740000 | 2024-04-30 10:04AM EDT | 740.00 | 20.20 | 21.40 | 22.30 | -0.64 | -3.07% | 2 | 87 | 20.76% |
| BLK240719P00750000 | 2024-04-30 1:52PM EDT | 750.00 | 25.10 | 25.50 | 26.40 | +1.00 | +4.15% | 1 | 83 | 20.37% |
| BLK240719P00760000 | 2024-04-30 10:04AM EDT | 760.00 | 28.60 | 30.30 | 31.30 | -0.35 | -1.21% | 1 | 220 | 20.16% |
| BLK240719P00770000 | 2024-04-30 10:07AM EDT | 770.00 | 33.14 | 35.30 | 36.40 | +0.44 | +1.35% | 8 | 115 | 19.70% |
| BLK240719P00780000 | 2024-04-19 2:47PM EDT | 780.00 | 50.89 | 40.70 | 42.20 | 0.00 | - | 1 | 52 | 19.34% |
| BLK240719P00790000 | 2024-04-23 3:33PM EDT | 790.00 | 42.70 | 46.70 | 49.30 | 0.00 | - | 2 | 97 | 19.56% |
| BLK240719P00800000 | 2024-04-23 12:10PM EDT | 800.00 | 49.58 | 53.10 | 55.90 | 0.00 | - | 2 | 76 | 18.98% |
| BLK240719P00810000 | 2024-04-22 9:30AM EDT | 810.00 | 64.80 | 60.60 | 63.70 | 0.00 | - | 2 | 67 | 19.01% |
| BLK240719P00820000 | 2024-04-09 3:29PM EDT | 820.00 | 45.90 | 68.30 | 71.00 | 0.00 | - | 1 | 25 | 18.10% |
| BLK240719P00830000 | 2024-04-05 11:47AM EDT | 830.00 | 53.80 | 76.20 | 79.90 | 0.00 | - | 1 | 98 | 18.47% |
| BLK240719P00840000 | 2024-04-04 1:13PM EDT | 840.00 | 49.60 | 85.10 | 88.30 | 0.00 | - | 3 | 20 | 17.81% |
| BLK240719P00860000 | 2024-03-13 11:42AM EDT | 860.00 | 53.90 | 97.20 | 105.00 | 0.00 | - | 2 | 9 | 0.00% |
| BLK240719P00940000 | 2024-02-13 4:44PM EDT | 940.00 | 167.00 | 128.50 | 135.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.