Italia markets closed
Dow Jones
38.086,70 -299,39 (-0,78%) Nasdaq
15.862,20 -120,88 (-0,76%) 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
1.295,90 -43,16 (-3,22%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:01PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018C00650000 | 2024-02-27 11:23AM EDT | 650.00 | 171.36 | 196.70 | 205.00 | 0.00 | - | - | 1 | 74.16% |
| BLK241018C00680000 | 2024-04-09 12:03PM EDT | 680.00 | 148.40 | 100.40 | 103.90 | 0.00 | - | 21 | 24 | 29.31% |
| BLK241018C00690000 | 2024-04-29 3:21PM EDT | 690.00 | 95.80 | 92.30 | 96.50 | 0.00 | - | 2 | 2 | 28.82% |
| BLK241018C00700000 | 2024-04-30 9:48AM EDT | 700.00 | 89.04 | 85.20 | 88.60 | -2.02 | -2.22% | 2 | 2 | 27.94% |
| BLK241018C00710000 | 2024-02-27 12:15PM EDT | 710.00 | 120.40 | 145.00 | 154.00 | 0.00 | - | 3 | 3 | 62.58% |
| BLK241018C00720000 | 2024-04-16 9:43AM EDT | 720.00 | 81.20 | 71.50 | 74.70 | 0.00 | - | 1 | 4 | 26.90% |
| BLK241018C00730000 | 2024-02-13 10:39AM EDT | 730.00 | 96.55 | 111.30 | 119.50 | 0.00 | - | - | 1 | 50.07% |
| BLK241018C00750000 | 2024-04-29 3:09PM EDT | 750.00 | 53.70 | 54.00 | 56.40 | 0.00 | - | 1 | 3 | 25.68% |
| BLK241018C00760000 | 2024-04-25 2:14PM EDT | 760.00 | 52.26 | 48.40 | 50.90 | 0.00 | - | 3 | 4 | 25.30% |
| BLK241018C00770000 | 2024-04-25 12:27PM EDT | 770.00 | 45.40 | 43.70 | 45.20 | 0.00 | - | 1 | 4 | 24.67% |
| BLK241018C00780000 | 2024-04-30 9:48AM EDT | 780.00 | 41.10 | 39.10 | 40.50 | -1.67 | -3.90% | 2 | 4 | 24.39% |
| BLK241018C00790000 | 2024-04-24 3:32PM EDT | 790.00 | 40.80 | 34.80 | 36.10 | 0.00 | - | 2 | 4 | 24.10% |
| BLK241018C00800000 | 2024-04-30 11:58AM EDT | 800.00 | 31.60 | 30.80 | 32.10 | +1.27 | +4.19% | 14 | 12 | 23.86% |
| BLK241018C00810000 | 2024-04-19 1:22PM EDT | 810.00 | 29.45 | 27.10 | 28.40 | 0.00 | - | 2 | 4 | 23.62% |
| BLK241018C00820000 | 2024-04-29 9:32AM EDT | 820.00 | 28.90 | 23.70 | 25.00 | 0.00 | - | 2 | 20 | 23.39% |
| BLK241018C00830000 | 2024-04-24 10:43AM EDT | 830.00 | 24.60 | 20.80 | 21.90 | 0.00 | - | 5 | 12 | 23.16% |
| BLK241018C00840000 | 2024-04-19 3:48PM EDT | 840.00 | 20.80 | 18.00 | 19.20 | 0.00 | - | 2 | 10 | 23.00% |
| BLK241018C00850000 | 2024-04-17 2:54PM EDT | 850.00 | 20.00 | 15.50 | 16.60 | 0.00 | - | 2 | 9 | 22.76% |
| BLK241018C00860000 | 2024-04-19 3:46PM EDT | 860.00 | 15.80 | 13.50 | 14.60 | 0.00 | - | 1 | 2 | 22.73% |
| BLK241018C00870000 | 2024-04-17 9:41AM EDT | 870.00 | 15.80 | 11.60 | 12.50 | 0.00 | - | 1 | 1 | 22.49% |
| BLK241018C00880000 | 2024-04-12 12:54PM EDT | 880.00 | 19.80 | 9.90 | 10.80 | 0.00 | - | 4 | 8 | 22.38% |
| BLK241018C00900000 | 2024-04-04 3:00PM EDT | 900.00 | 24.50 | 7.10 | 8.30 | 0.00 | - | 1 | 5 | 22.45% |
| BLK241018C00920000 | 2024-03-15 2:13PM EDT | 920.00 | 21.30 | 8.60 | 11.50 | 0.00 | - | 1 | 1 | 26.93% |
| BLK241018C00930000 | 2024-04-02 12:26PM EDT | 930.00 | 21.24 | 4.50 | 5.10 | 0.00 | - | 4 | 7 | 22.10% |
| BLK241018C00940000 | 2024-01-24 2:24PM EDT | 940.00 | 14.41 | 16.80 | 18.70 | 0.00 | - | - | 1 | 34.02% |
| BLK241018C00950000 | 2024-04-03 9:44AM EDT | 950.00 | 19.10 | 3.30 | 3.80 | 0.00 | - | 1 | 1 | 22.13% |
| BLK241018C00960000 | 2024-03-14 12:21PM EDT | 960.00 | 14.10 | 6.00 | 6.80 | 0.00 | - | 1 | 1 | 26.36% |
| BLK241018C00970000 | 2024-04-10 1:05PM EDT | 970.00 | 8.30 | 2.45 | 2.90 | 0.00 | - | - | 4 | 22.31% |
| BLK241018C00980000 | 2024-04-10 9:48AM EDT | 980.00 | 8.00 | 2.15 | 2.65 | 0.00 | - | 1 | 3 | 22.60% |
| BLK241018C00990000 | 2024-04-04 2:29PM EDT | 990.00 | 10.00 | 1.65 | 2.35 | 0.00 | - | 1 | 3 | 22.75% |
| BLK241018C01000000 | 2024-04-12 1:44PM EDT | 1,000.00 | 4.62 | 1.45 | 2.35 | 0.00 | - | 1 | 3 | 23.41% |
| BLK241018C01020000 | 2024-01-22 11:34AM EDT | 1,020.00 | 7.90 | 5.40 | 6.70 | 0.00 | - | - | 1 | 30.90% |
| BLK241018C01060000 | 2024-04-02 9:46AM EDT | 1,060.00 | 4.90 | 0.75 | 1.60 | 0.00 | - | - | 1 | 25.45% |
| BLK241018C01080000 | 2024-04-16 9:30AM EDT | 1,080.00 | 1.70 | 0.65 | 1.45 | 0.00 | - | - | 1 | 26.16% |
| BLK241018C01100000 | 2024-04-09 11:57AM EDT | 1,100.00 | 2.85 | 0.55 | 1.35 | 0.00 | - | 1 | 6 | 26.95% |
| BLK241018C01180000 | 2024-04-26 9:30AM EDT | 1,180.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 2 | 3 | 30.12% |
| BLK241018C01200000 | 2024-04-15 12:20PM EDT | 1,200.00 | 0.92 | 0.30 | 1.05 | 0.00 | - | 18 | 149 | 30.85% |
| BLK241018C01220000 | 2024-04-24 3:59PM EDT | 1,220.00 | 0.71 | 0.25 | 1.00 | 0.00 | - | 15 | 20 | 31.56% |
| BLK241018C01240000 | 2024-03-27 12:01PM EDT | 1,240.00 | 1.35 | 0.15 | 1.00 | 0.00 | - | 18 | 9 | 32.45% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241018P00390000 | 2024-04-18 10:01AM EDT | 390.00 | 1.00 | 0.05 | 1.20 | 0.00 | - | - | 1 | 46.59% |
| BLK241018P00400000 | 2024-04-11 9:30AM EDT | 400.00 | 1.30 | 0.05 | 1.30 | 0.00 | - | - | 1 | 45.54% |
| BLK241018P00410000 | 2024-03-12 1:23PM EDT | 410.00 | 0.90 | 0.05 | 5.30 | 0.00 | - | 6 | 12 | 56.77% |
| BLK241018P00420000 | 2024-04-12 9:30AM EDT | 420.00 | 1.70 | 0.55 | 1.30 | 0.00 | - | 1 | 8 | 42.41% |
| BLK241018P00430000 | 2024-04-08 1:14PM EDT | 430.00 | 1.67 | 0.65 | 1.45 | 0.00 | - | - | 10 | 41.61% |
| BLK241018P00450000 | 2024-04-12 9:35AM EDT | 450.00 | 1.15 | 0.90 | 1.65 | 0.00 | - | 4 | 3 | 39.46% |
| BLK241018P00500000 | 2024-01-25 1:57PM EDT | 500.00 | 2.70 | 0.35 | 3.50 | 0.00 | - | 10 | 10 | 37.35% |
| BLK241018P00540000 | 2024-02-13 2:23PM EDT | 540.00 | 4.80 | 1.15 | 6.90 | 0.00 | - | - | 1 | 36.99% |
| BLK241018P00560000 | 2024-04-23 10:47AM EDT | 560.00 | 4.10 | 3.50 | 3.90 | 0.00 | - | 1 | 4 | 29.40% |
| BLK241018P00580000 | 2024-04-26 10:09AM EDT | 580.00 | 4.60 | 4.40 | 4.90 | 0.00 | - | 10 | 14 | 28.12% |
| BLK241018P00600000 | 2024-04-17 1:02PM EDT | 600.00 | 8.90 | 5.70 | 6.20 | 0.00 | - | 1 | 7 | 26.93% |
| BLK241018P00610000 | 2024-04-08 9:30AM EDT | 610.00 | 7.35 | 6.50 | 7.00 | 0.00 | - | - | 1 | 26.37% |
| BLK241018P00620000 | 2024-04-26 11:10AM EDT | 620.00 | 7.70 | 7.40 | 8.00 | 0.00 | - | 3 | 4 | 25.92% |
| BLK241018P00630000 | 2024-04-30 11:52AM EDT | 630.00 | 8.90 | 8.50 | 9.00 | -1.10 | -11.00% | 1 | 15 | 25.35% |
| BLK241018P00640000 | 2024-04-16 9:51AM EDT | 640.00 | 13.70 | 9.70 | 10.30 | 0.00 | - | 1 | 3 | 24.94% |
| BLK241018P00650000 | 2024-04-23 11:02AM EDT | 650.00 | 11.95 | 11.00 | 11.70 | 0.00 | - | 1 | 11 | 24.49% |
| BLK241018P00660000 | 2024-04-30 11:15AM EDT | 660.00 | 13.00 | 12.50 | 13.30 | +0.50 | +4.00% | 1 | 16 | 24.06% |
| BLK241018P00670000 | 2024-04-29 3:01PM EDT | 670.00 | 14.30 | 14.40 | 15.20 | -0.50 | -3.38% | 1 | 4 | 23.71% |
| BLK241018P00680000 | 2024-04-24 10:02AM EDT | 680.00 | 17.20 | 16.40 | 17.20 | 0.00 | - | 2 | 2 | 23.28% |
| BLK241018P00690000 | 2024-04-30 11:07AM EDT | 690.00 | 18.70 | 18.60 | 19.60 | -0.40 | -2.09% | 2 | 3 | 22.96% |
| BLK241018P00700000 | 2024-04-29 3:01PM EDT | 700.00 | 21.60 | 21.20 | 22.10 | 0.00 | - | 3 | 21 | 22.55% |
| BLK241018P00710000 | 2024-04-29 3:00PM EDT | 710.00 | 23.90 | 24.00 | 25.60 | -0.20 | -0.83% | 1 | 47 | 22.54% |
| BLK241018P00720000 | 2024-04-29 11:22AM EDT | 720.00 | 26.60 | 27.10 | 28.40 | +0.02 | +0.08% | 2 | 16 | 21.99% |
| BLK241018P00730000 | 2024-04-18 1:28PM EDT | 730.00 | 37.44 | 30.50 | 32.00 | 0.00 | - | 1 | 8 | 21.70% |
| BLK241018P00740000 | 2024-04-29 11:17AM EDT | 740.00 | 34.00 | 34.40 | 35.70 | 0.00 | - | 4 | 7 | 21.29% |
| BLK241018P00750000 | 2024-04-23 10:31AM EDT | 750.00 | 37.76 | 38.50 | 39.90 | 0.00 | - | 15 | 21 | 20.97% |
| BLK241018P00760000 | 2024-04-25 1:58PM EDT | 760.00 | 43.60 | 42.80 | 44.40 | 0.00 | - | 1 | 5 | 20.62% |
| BLK241018P00770000 | 2024-04-24 3:26PM EDT | 770.00 | 45.80 | 47.70 | 49.20 | 0.00 | - | 1 | 15 | 20.25% |
| BLK241018P00780000 | 2024-04-10 3:54PM EDT | 780.00 | 48.20 | 53.20 | 54.50 | 0.00 | - | 1 | 5 | 19.93% |
| BLK241018P00790000 | 2024-04-30 12:03PM EDT | 790.00 | 59.72 | 57.70 | 60.90 | +1.12 | +1.91% | 4 | 14 | 19.97% |
| BLK241018P00800000 | 2024-04-30 9:57AM EDT | 800.00 | 62.10 | 63.50 | 66.60 | -0.68 | -1.08% | 2 | 4 | 19.48% |
| BLK241018P00810000 | 2024-02-28 12:00PM EDT | 810.00 | 49.90 | 37.80 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| BLK241018P00930000 | 2024-04-10 2:23PM EDT | 930.00 | 151.00 | 170.00 | 178.00 | 0.00 | - | - | 1 | 21.81% |
© 2024 Yahoo. Tutti i diritti riservati.