Italia markets close in 1 hour 19 minutes
FTSE MIB
33.970,30 -326,01 (-0,95%) Dow Jones
38.192,95 -193,14 (-0,50%) Nasdaq
15.945,42 -37,67 (-0,24%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,48 -1,15 (-1,39%) 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: 10:10AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920C00500000 | 2024-04-04 9:30AM EDT | 500.00 | 331.74 | 261.50 | 269.40 | 0.00 | - | 1 | 1 | 52.90% |
| BLK240920C00600000 | 2024-04-25 10:18AM EDT | 600.00 | 163.39 | 166.10 | 173.90 | 0.00 | - | 1 | 3 | 38.85% |
| BLK240920C00700000 | 2024-04-25 11:27AM EDT | 700.00 | 82.04 | 82.70 | 86.30 | 0.00 | - | 5 | 1 | 28.10% |
| BLK240920C00720000 | 2024-04-22 1:40PM EDT | 720.00 | 74.80 | 68.20 | 71.40 | 0.00 | - | - | 1 | 26.62% |
| BLK240920C00740000 | 2024-04-26 10:06AM EDT | 740.00 | 59.60 | 55.20 | 57.60 | 0.00 | - | 3 | 4 | 25.22% |
| BLK240920C00750000 | 2024-04-29 3:49PM EDT | 750.00 | 49.20 | 48.80 | 51.20 | 0.00 | - | 2 | 12 | 24.56% |
| BLK240920C00760000 | 2024-04-29 3:24PM EDT | 760.00 | 44.30 | 44.10 | 45.50 | 0.00 | - | 4 | 48 | 24.11% |
| BLK240920C00770000 | 2024-04-30 9:53AM EDT | 770.00 | 40.10 | 39.10 | 40.10 | -1.90 | -4.52% | 2 | 78 | 23.64% |
| BLK240920C00780000 | 2024-04-30 9:53AM EDT | 780.00 | 35.30 | 34.40 | 35.40 | +0.70 | +2.02% | 2 | 36 | 23.35% |
| BLK240920C00790000 | 2024-04-26 12:20PM EDT | 790.00 | 34.00 | 30.00 | 31.10 | 0.00 | - | 4 | 16 | 23.09% |
| BLK240920C00800000 | 2024-04-26 11:22AM EDT | 800.00 | 28.71 | 25.90 | 27.10 | 0.00 | - | 4 | 42 | 22.81% |
| BLK240920C00810000 | 2024-04-26 10:06AM EDT | 810.00 | 25.50 | 22.60 | 23.80 | 0.00 | - | 1 | 11 | 22.73% |
| BLK240920C00820000 | 2024-04-23 10:49AM EDT | 820.00 | 24.90 | 19.30 | 20.60 | 0.00 | - | 1 | 10 | 22.53% |
| BLK240920C00830000 | 2024-04-22 2:01PM EDT | 830.00 | 21.36 | 16.40 | 17.50 | 0.00 | - | 2 | 210 | 22.19% |
| BLK240920C00840000 | 2024-04-22 10:17AM EDT | 840.00 | 16.15 | 14.00 | 15.10 | 0.00 | - | 1 | 8 | 22.10% |
| BLK240920C00850000 | 2024-04-29 1:40PM EDT | 850.00 | 13.00 | 11.70 | 12.90 | 0.00 | - | 2 | 13 | 21.97% |
| BLK240920C00860000 | 2024-04-29 2:44PM EDT | 860.00 | 10.70 | 9.80 | 10.50 | 0.00 | - | 1 | 16 | 21.49% |
| BLK240920C00870000 | 2024-04-29 2:50PM EDT | 870.00 | 9.10 | 8.00 | 9.10 | 0.00 | - | 3 | 6 | 21.58% |
| BLK240920C00880000 | 2024-04-15 11:19AM EDT | 880.00 | 13.05 | 6.80 | 7.70 | 0.00 | - | 1 | 2 | 21.52% |
| BLK240920C00890000 | 2024-04-09 3:56PM EDT | 890.00 | 21.55 | 5.70 | 6.50 | 0.00 | - | 2 | 5 | 21.47% |
| BLK240920C00900000 | 2024-04-15 10:04AM EDT | 900.00 | 11.80 | 4.90 | 5.50 | 0.00 | - | 4 | 6 | 21.46% |
| BLK240920C00910000 | 2024-04-26 12:14PM EDT | 910.00 | 5.30 | 4.00 | 4.60 | 0.00 | - | 1 | 3 | 21.41% |
| BLK240920C00920000 | 2024-04-22 10:08AM EDT | 920.00 | 5.00 | 3.40 | 3.80 | 0.00 | - | - | 1 | 21.31% |
| BLK240920C00930000 | 2024-04-16 3:53PM EDT | 930.00 | 4.90 | 2.90 | 3.30 | 0.00 | - | 1 | 2 | 21.49% |
| BLK240920C00950000 | 2024-04-15 9:30AM EDT | 950.00 | 5.18 | 2.00 | 2.40 | 0.00 | - | 2 | 8 | 21.66% |
| BLK240920C00960000 | 2024-04-18 3:35PM EDT | 960.00 | 2.98 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 21.86% |
| BLK240920C01000000 | 2024-04-26 10:49AM EDT | 1,000.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 1 | 8 | 23.75% |
| BLK240920C01040000 | 2024-04-15 1:51PM EDT | 1,040.00 | 1.58 | 0.55 | 1.35 | 0.00 | - | 1 | 1 | 25.57% |
| BLK240920C01080000 | 2024-03-19 12:57PM EDT | 1,080.00 | 2.07 | 0.70 | 1.45 | 0.00 | - | 1 | 1 | 28.36% |
| BLK240920C01100000 | 2024-03-28 10:34AM EDT | 1,100.00 | 2.99 | 0.40 | 1.15 | 0.00 | - | 5 | 11 | 28.52% |
| BLK240920C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.77 | 0.15 | 0.85 | 0.00 | - | - | 9 | 32.54% |
| BLK240920C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.58 | 0.15 | 0.85 | 0.00 | - | 15 | 19 | 33.53% |
| BLK240920C01240000 | 2024-03-28 12:03PM EDT | 1,240.00 | 1.20 | 0.20 | 0.85 | 0.00 | - | 21 | 31 | 34.49% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240920P00390000 | 2024-04-19 3:47PM EDT | 390.00 | 0.35 | 0.05 | 4.10 | 0.00 | - | 1 | 2 | 55.79% |
| BLK240920P00400000 | 2024-04-08 1:41PM EDT | 400.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | - | 3 | 45.73% |
| BLK240920P00410000 | 2024-04-01 9:30AM EDT | 410.00 | 0.60 | 0.20 | 1.70 | 0.00 | - | 1 | 6 | 50.34% |
| BLK240920P00420000 | 2024-03-12 11:07AM EDT | 420.00 | 1.24 | 0.55 | 1.40 | 0.00 | - | 4 | 7 | 47.10% |
| BLK240920P00450000 | 2024-04-04 9:30AM EDT | 450.00 | 1.20 | 0.45 | 1.15 | 0.00 | - | 1 | 2 | 40.91% |
| BLK240920P00480000 | 2024-04-16 9:31AM EDT | 480.00 | 1.83 | 0.75 | 1.50 | 0.00 | - | - | 70 | 38.01% |
| BLK240920P00500000 | 2024-04-12 9:57AM EDT | 500.00 | 1.80 | 1.00 | 1.75 | 0.00 | - | 2 | 2 | 35.99% |
| BLK240920P00520000 | 2024-04-03 2:36PM EDT | 520.00 | 2.10 | 1.35 | 2.10 | 0.00 | - | 1 | 1 | 34.17% |
| BLK240920P00560000 | 2024-04-23 12:19PM EDT | 560.00 | 2.80 | 2.20 | 3.10 | 0.00 | - | - | 2 | 30.79% |
| BLK240920P00590000 | 2024-04-23 1:36PM EDT | 590.00 | 4.15 | 3.50 | 4.00 | 0.00 | - | - | 3 | 28.02% |
| BLK240920P00600000 | 2024-04-22 10:30AM EDT | 600.00 | 6.00 | 4.00 | 4.50 | 0.00 | - | 1 | 8 | 27.32% |
| BLK240920P00610000 | 2024-04-24 1:50PM EDT | 610.00 | 5.20 | 4.70 | 5.20 | 0.00 | - | 2 | 21 | 26.81% |
| BLK240920P00620000 | 2024-04-12 12:38PM EDT | 620.00 | 8.20 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 26.18% |
| BLK240920P00640000 | 2024-04-24 2:59PM EDT | 640.00 | 7.90 | 7.10 | 7.80 | 0.00 | - | 1 | 2 | 25.14% |
| BLK240920P00650000 | 2024-04-22 1:39PM EDT | 650.00 | 9.85 | 8.50 | 9.00 | 0.00 | - | 1 | 7 | 24.67% |
| BLK240920P00660000 | 2024-04-08 12:28PM EDT | 660.00 | 9.50 | 9.60 | 10.30 | 0.00 | - | 1 | 6 | 24.15% |
| BLK240920P00670000 | 2024-04-19 10:13AM EDT | 670.00 | 15.80 | 11.00 | 11.90 | 0.00 | - | 2 | 3 | 23.74% |
| BLK240920P00680000 | 2024-03-21 2:36PM EDT | 680.00 | 7.90 | 17.60 | 19.10 | 0.00 | - | - | 1 | 27.15% |
| BLK240920P00690000 | 2024-04-19 3:46PM EDT | 690.00 | 21.60 | 14.80 | 15.90 | 0.00 | - | 1 | 2 | 23.01% |
| BLK240920P00700000 | 2024-04-30 9:30AM EDT | 700.00 | 17.80 | 17.20 | 18.00 | +1.00 | +5.95% | 4 | 42 | 22.46% |
| BLK240920P00710000 | 2024-04-23 10:52AM EDT | 710.00 | 20.30 | 19.80 | 20.70 | 0.00 | - | 1 | 18 | 22.13% |
| BLK240920P00720000 | 2024-04-26 3:53PM EDT | 720.00 | 22.50 | 22.60 | 23.70 | 0.00 | - | 21 | 34 | 21.79% |
| BLK240920P00730000 | 2024-04-25 2:46PM EDT | 730.00 | 28.30 | 26.00 | 26.90 | 0.00 | - | 1 | 42 | 21.38% |
| BLK240920P00740000 | 2024-04-23 10:11AM EDT | 740.00 | 30.40 | 29.30 | 30.30 | 0.00 | - | 1 | 22 | 20.89% |
| BLK240920P00750000 | 2024-04-25 1:25PM EDT | 750.00 | 37.60 | 33.70 | 34.50 | 0.00 | - | 2 | 98 | 20.63% |
| BLK240920P00760000 | 2024-04-29 3:06PM EDT | 760.00 | 40.55 | 37.90 | 39.00 | 0.00 | - | 5 | 38 | 20.32% |
| BLK240920P00770000 | 2024-04-29 3:09PM EDT | 770.00 | 44.70 | 42.40 | 43.80 | 0.00 | - | 2 | 18 | 19.96% |
| BLK240920P00780000 | 2024-04-29 10:23AM EDT | 780.00 | 46.40 | 47.60 | 48.60 | 0.00 | - | 1 | 13 | 19.38% |
| BLK240920P00790000 | 2024-04-12 10:06AM EDT | 790.00 | 50.70 | 53.20 | 55.00 | 0.00 | - | 1 | 47 | 19.43% |
| BLK240920P00800000 | 2024-04-11 2:32PM EDT | 800.00 | 53.45 | 59.10 | 61.70 | 0.00 | - | 25 | 27 | 19.43% |
| BLK240920P00810000 | 2024-04-04 2:50PM EDT | 810.00 | 53.30 | 64.90 | 68.20 | 0.00 | - | 1 | 2 | 19.11% |
| BLK240920P00820000 | 2024-03-19 12:18PM EDT | 820.00 | 54.50 | 83.70 | 89.90 | 0.00 | - | 1 | 2 | 27.46% |
| BLK240920P00830000 | 2024-04-02 2:59PM EDT | 830.00 | 55.30 | 79.40 | 82.70 | 0.00 | - | 1 | 2 | 18.67% |
| BLK240920P00840000 | 2024-03-25 3:13PM EDT | 840.00 | 58.00 | 84.00 | 90.80 | 0.00 | - | 1 | 3 | 18.69% |
| BLK240920P00850000 | 2024-04-12 9:54AM EDT | 850.00 | 89.40 | 94.80 | 100.50 | 0.00 | - | 1 | 6 | 19.74% |
| BLK240920P00860000 | 2024-03-22 2:59PM EDT | 860.00 | 63.80 | 111.20 | 119.30 | 0.00 | - | 1 | 2 | 27.12% |
| BLK240920P00870000 | 2024-04-01 1:45PM EDT | 870.00 | 70.00 | 111.20 | 117.30 | 0.00 | - | - | 1 | 19.45% |
| BLK240920P00900000 | 2024-04-15 10:01AM EDT | 900.00 | 127.00 | 138.40 | 145.90 | 0.00 | - | 1 | 2 | 21.15% |
| BLK240920P00920000 | 2024-04-01 3:30PM EDT | 920.00 | 105.40 | 157.40 | 164.70 | 0.00 | - | - | 1 | 21.60% |
| BLK240920P00950000 | 2024-03-21 3:20PM EDT | 950.00 | 115.89 | 196.70 | 203.90 | 0.00 | - | - | 0 | 33.60% |
| BLK240920P01000000 | 2024-04-17 12:50PM EDT | 1,000.00 | 247.50 | 237.10 | 244.50 | 0.00 | - | 1 | 0 | 27.95% |
© 2024 Yahoo. Tutti i diritti riservati.