Italia markets close in 38 minutes
FTSE MIB
33.891,65 -404,66 (-1,18%) Dow Jones
38.268,31 -117,78 (-0,31%) Nasdaq
15.936,68 -46,41 (-0,29%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,20 -1,43 (-1,73%) 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: 10:51AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115C00640000 | 2024-02-07 1:59PM EDT | 640.00 | 177.92 | 216.20 | 223.60 | 0.00 | - | - | 1 | 74.57% |
| BLK241115C00650000 | 2024-04-29 10:35AM EDT | 650.00 | 137.20 | 129.90 | 134.60 | 0.00 | - | 1 | 1 | 31.17% |
| BLK241115C00720000 | 2024-03-21 9:55AM EDT | 720.00 | 145.60 | 76.60 | 80.00 | 0.00 | - | 1 | 5 | 26.25% |
| BLK241115C00750000 | 2024-04-29 1:17PM EDT | 750.00 | 64.00 | 61.10 | 63.40 | 0.00 | - | 5 | 7 | 25.97% |
| BLK241115C00760000 | 2024-04-26 2:30PM EDT | 760.00 | 62.30 | 55.40 | 58.10 | 0.00 | - | 1 | 7 | 25.73% |
| BLK241115C00780000 | 2024-04-22 3:15PM EDT | 780.00 | 52.70 | 45.60 | 47.10 | 0.00 | - | 6 | 7 | 24.73% |
| BLK241115C00790000 | 2024-04-23 12:17PM EDT | 790.00 | 49.50 | 41.20 | 42.50 | 0.00 | - | 3 | 6 | 24.44% |
| BLK241115C00800000 | 2024-04-23 3:02PM EDT | 800.00 | 43.90 | 37.10 | 38.30 | 0.00 | - | 3 | 8 | 24.21% |
| BLK241115C00810000 | 2024-04-26 11:06AM EDT | 810.00 | 36.90 | 33.00 | 34.40 | 0.00 | - | 2 | 8 | 24.00% |
| BLK241115C00820000 | 2024-04-23 1:16PM EDT | 820.00 | 36.60 | 29.50 | 30.80 | 0.00 | - | - | 9 | 23.79% |
| BLK241115C00830000 | 2024-04-30 10:06AM EDT | 830.00 | 27.63 | 26.40 | 27.40 | -5.37 | -16.27% | 1 | 17 | 23.56% |
| BLK241115C00840000 | 2024-04-23 2:57PM EDT | 840.00 | 28.80 | 23.30 | 24.80 | 0.00 | - | 3 | 14 | 23.60% |
| BLK241115C00850000 | 2024-04-15 12:41PM EDT | 850.00 | 29.63 | 20.60 | 21.70 | 0.00 | - | - | 1 | 23.26% |
| BLK241115C00860000 | 2024-03-13 9:50AM EDT | 860.00 | 55.50 | 31.70 | 35.50 | 0.00 | - | 1 | 2 | 31.40% |
| BLK241115C00880000 | 2024-03-14 3:21PM EDT | 880.00 | 37.00 | 20.50 | 22.60 | 0.00 | - | 5 | 0 | 27.21% |
| BLK241115C00900000 | 2024-04-17 3:12PM EDT | 900.00 | 13.70 | 10.60 | 11.70 | 0.00 | - | 1 | 5 | 22.79% |
| BLK241115C00920000 | 2024-01-24 3:21PM EDT | 920.00 | 23.43 | 25.70 | 27.50 | 0.00 | - | - | 5 | 34.13% |
| BLK241115C00990000 | 2024-04-26 3:44PM EDT | 990.00 | 3.70 | 2.75 | 3.60 | 0.00 | - | 1 | 3 | 22.63% |
| BLK241115C01000000 | 2024-04-19 3:56PM EDT | 1,000.00 | 3.77 | 2.70 | 3.20 | 0.00 | - | 1 | 7 | 22.72% |
| BLK241115C01020000 | 2024-04-08 3:51PM EDT | 1,020.00 | 9.23 | 2.10 | 2.55 | 0.00 | - | - | 10 | 22.93% |
| BLK241115C01080000 | 2024-03-08 11:31AM EDT | 1,080.00 | 8.40 | 4.00 | 5.20 | 0.00 | - | 1 | 1 | 30.37% |
| BLK241115C01140000 | 2024-04-11 1:22PM EDT | 1,140.00 | 2.60 | 0.55 | 1.45 | 0.00 | - | - | 1 | 26.92% |
| BLK241115C01220000 | 2024-04-24 10:41AM EDT | 1,220.00 | 0.77 | 0.35 | 1.15 | 0.00 | - | 10 | 11 | 29.54% |
| BLK241115C01240000 | 2024-04-25 1:15PM EDT | 1,240.00 | 0.72 | 0.30 | 1.10 | 0.00 | - | 10 | 92 | 30.19% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115P00400000 | 2024-04-15 3:59PM EDT | 400.00 | 1.47 | 0.55 | 1.40 | 0.00 | - | 108 | 55 | 43.01% |
| BLK241115P00410000 | 2024-03-07 11:06AM EDT | 410.00 | 0.91 | 0.05 | 5.60 | 0.00 | - | 18 | 7 | 53.60% |
| BLK241115P00430000 | 2024-04-08 1:14PM EDT | 430.00 | 1.97 | 0.95 | 1.75 | 0.00 | - | - | 10 | 40.08% |
| BLK241115P00450000 | 2024-04-12 9:34AM EDT | 450.00 | 2.00 | 1.35 | 2.05 | 0.00 | - | 2 | 1 | 38.28% |
| BLK241115P00490000 | 2024-04-16 9:31AM EDT | 490.00 | 3.39 | 1.90 | 2.80 | 0.00 | - | 1 | 0 | 34.79% |
| BLK241115P00540000 | 2024-04-24 1:54PM EDT | 540.00 | 4.12 | 3.20 | 4.30 | 0.00 | - | 1 | 2 | 30.92% |
| BLK241115P00560000 | 2024-02-21 3:16PM EDT | 560.00 | 6.10 | 2.50 | 6.90 | 0.00 | - | 5 | 5 | 31.76% |
| BLK241115P00580000 | 2024-04-19 11:21AM EDT | 580.00 | 8.35 | 5.50 | 6.10 | 0.00 | - | 1 | 129 | 27.97% |
| BLK241115P00600000 | 2024-03-14 12:49PM EDT | 600.00 | 7.30 | 9.90 | 11.10 | 0.00 | - | 1 | 2 | 30.19% |
| BLK241115P00610000 | 2024-04-12 10:50AM EDT | 610.00 | 11.00 | 7.90 | 8.70 | 0.00 | - | 1 | 7 | 26.52% |
| BLK241115P00620000 | 2024-02-09 3:28PM EDT | 620.00 | 11.32 | 7.10 | 8.60 | 0.00 | - | 1 | 1 | 25.01% |
| BLK241115P00630000 | 2024-04-10 11:31AM EDT | 630.00 | 11.50 | 10.10 | 11.00 | 0.00 | - | 1 | 8 | 25.61% |
| BLK241115P00640000 | 2024-04-17 11:30AM EDT | 640.00 | 16.90 | 11.40 | 12.40 | 0.00 | - | 13 | 13 | 25.20% |
| BLK241115P00650000 | 2024-04-26 2:31PM EDT | 650.00 | 13.60 | 13.00 | 13.90 | 0.00 | - | 2 | 14 | 24.75% |
| BLK241115P00660000 | 2024-04-17 1:30PM EDT | 660.00 | 19.60 | 14.70 | 15.90 | 0.00 | - | 2 | 3 | 24.53% |
| BLK241115P00670000 | 2024-03-21 9:37AM EDT | 670.00 | 12.49 | 20.30 | 23.20 | 0.00 | - | 3 | 4 | 27.33% |
| BLK241115P00680000 | 2024-04-08 12:37PM EDT | 680.00 | 17.20 | 19.00 | 19.90 | 0.00 | - | 1 | 2 | 23.71% |
| BLK241115P00690000 | 2024-04-24 10:18AM EDT | 690.00 | 22.90 | 21.40 | 22.40 | 0.00 | - | 3 | 13 | 23.41% |
| BLK241115P00700000 | 2024-03-21 12:14PM EDT | 700.00 | 15.09 | 29.70 | 31.90 | 0.00 | - | 1 | 3 | 26.60% |
| BLK241115P00710000 | 2024-04-17 12:40PM EDT | 710.00 | 34.00 | 26.90 | 28.00 | 0.00 | - | - | 2 | 22.74% |
| BLK241115P00730000 | 2024-04-22 1:29PM EDT | 730.00 | 35.40 | 33.60 | 35.10 | 0.00 | - | 3 | 4 | 22.28% |
| BLK241115P00740000 | 2024-04-25 10:09AM EDT | 740.00 | 41.88 | 36.70 | 38.40 | 0.00 | - | 1 | 10 | 21.73% |
| BLK241115P00750000 | 2024-04-23 12:33PM EDT | 750.00 | 40.70 | 41.20 | 42.60 | 0.00 | - | 3 | 9 | 21.46% |
| BLK241115P00760000 | 2024-04-24 9:57AM EDT | 760.00 | 46.05 | 45.60 | 47.20 | 0.00 | - | 1 | 20 | 21.22% |
| BLK241115P00770000 | 2024-04-23 12:09PM EDT | 770.00 | 49.50 | 50.20 | 51.90 | 0.00 | - | 3 | 10 | 20.89% |
| BLK241115P00780000 | 2024-04-23 12:09PM EDT | 780.00 | 54.30 | 54.70 | 57.10 | 0.00 | - | 3 | 5 | 20.63% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 790.00 | 60.70 | 59.90 | 63.30 | 0.00 | - | 1 | 20 | 20.67% |
| BLK241115P00800000 | 2024-02-28 12:00PM EDT | 800.00 | 48.90 | 37.60 | 42.60 | 0.00 | - | 2 | 3 | 6.89% |
| BLK241115P00840000 | 2024-04-02 11:38AM EDT | 840.00 | 69.30 | 91.90 | 96.40 | 0.00 | - | - | 6 | 19.69% |
| BLK241115P00860000 | 2024-04-11 9:59AM EDT | 860.00 | 96.20 | 108.10 | 111.60 | 0.00 | - | 3 | 2 | 19.25% |
| BLK241115P00880000 | 2024-03-27 3:28PM EDT | 880.00 | 80.50 | 118.40 | 126.80 | 0.00 | - | 1 | 1 | 18.03% |
© 2024 Yahoo. Tutti i diritti riservati.