Italia markets close in 3 hours 32 minutes

BlackRock, Inc. (BLK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
593,08+1,22 (+0,21%)
Alla chiusura: 04:00PM EDT
597,01 +3,93 (+0,66%)
Preborsa: 07:36AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLK220520C005000002022-04-28 1:39PM EDT500.00154.300.000.000.00-420.00%
BLK220520C005400002022-05-09 2:00PM EDT540.0072.950.000.000.00-50600.00%
BLK220520C005500002022-05-09 2:00PM EDT550.0063.750.000.000.00-50610.00%
BLK220520C005700002022-05-19 3:31PM EDT570.0024.750.000.000.00-501800.00%
BLK220520C005800002022-05-19 2:38PM EDT580.0014.610.000.000.00-52830.00%
BLK220520C005900002022-05-19 3:42PM EDT590.006.300.000.000.00-60550.00%
BLK220520C005950002022-05-19 2:04PM EDT595.006.200.000.000.00-6111.56%
BLK220520C006000002022-05-19 3:24PM EDT600.003.000.000.000.00-29866.25%
BLK220520C006050002022-05-19 2:48PM EDT605.001.650.000.000.00-996.25%
BLK220520C006100002022-05-19 3:51PM EDT610.000.700.000.000.00-154112.50%
BLK220520C006150002022-05-19 3:02PM EDT615.000.650.000.000.00-125712.50%
BLK220520C006200002022-05-19 2:27PM EDT620.000.310.000.000.00-66825.00%
BLK220520C006250002022-05-18 3:56PM EDT625.000.650.000.000.00-12525.00%
BLK220520C006300002022-05-19 11:35AM EDT630.001.400.000.000.00-126125.00%
BLK220520C006350002022-05-19 2:54PM EDT635.000.350.000.000.00-41625.00%
BLK220520C006400002022-05-19 12:19PM EDT640.000.210.000.000.00-184625.00%
BLK220520C006450002022-05-18 10:16AM EDT645.000.950.000.000.00-33325.00%
BLK220520C006500002022-05-18 9:42AM EDT650.000.200.000.000.00-14750.00%
BLK220520C006550002022-05-19 12:58PM EDT655.001.980.000.000.00-13450.00%
BLK220520C006600002022-05-17 1:57PM EDT660.000.050.000.000.00-25650.00%
BLK220520C006650002022-05-19 12:58PM EDT665.001.930.000.000.00-17150.00%
BLK220520C006700002022-05-19 3:45PM EDT670.000.050.000.000.00-83350.00%
BLK220520C006750002022-05-19 3:08PM EDT675.000.050.000.000.00-14850.00%
BLK220520C006800002022-05-17 2:52PM EDT680.000.230.000.000.00-55850.00%
BLK220520C006850002022-05-19 3:21PM EDT685.000.050.000.000.00-110750.00%
BLK220520C006900002022-05-19 3:21PM EDT690.000.050.000.000.00-211550.00%
BLK220520C006950002022-05-19 3:07PM EDT695.000.050.000.000.00-13550.00%
BLK220520C007000002022-05-16 3:50PM EDT700.000.210.000.000.00-115450.00%
BLK220520C007050002022-05-19 1:26PM EDT705.000.040.000.000.00-23250.00%
BLK220520C007100002022-05-12 9:30AM EDT710.002.300.000.000.00-108250.00%
BLK220520C007150002022-05-09 12:32PM EDT715.000.620.000.000.00-12650.00%
BLK220520C007200002022-05-17 1:09PM EDT720.000.070.000.000.00-104750.00%
BLK220520C007250002022-05-13 1:22PM EDT725.000.760.000.000.00-11250.00%
BLK220520C007300002022-05-17 1:09PM EDT730.000.050.000.000.00-104550.00%
BLK220520C007350002022-05-19 10:26AM EDT735.000.050.000.000.00-2950.00%
BLK220520C007400002022-05-18 10:12AM EDT740.000.050.000.000.00-17650.00%
BLK220520C007450002022-05-19 10:27AM EDT745.000.050.000.000.00-12150.00%
BLK220520C007500002022-05-19 10:27AM EDT750.000.050.000.000.00-111250.00%
BLK220520C007550002022-05-19 10:27AM EDT755.000.050.000.000.00-1950.00%
BLK220520C007600002022-05-18 10:50AM EDT760.000.200.000.000.00-166750.00%
BLK220520C007700002022-05-19 10:27AM EDT770.000.020.000.000.00-54150.00%
BLK220520C007800002022-05-19 12:39PM EDT780.000.010.000.000.00-23950.00%
BLK220520C007900002022-05-17 10:35AM EDT790.000.050.000.000.00-13550.00%
BLK220520C008000002022-05-19 10:31AM EDT800.000.040.000.000.00-24250.00%
BLK220520C008100002022-05-19 10:27AM EDT810.000.050.000.000.00-12850.00%
BLK220520C008200002022-05-05 3:07PM EDT820.000.050.000.000.00-12250.00%
BLK220520C008300002022-05-19 10:28AM EDT830.000.050.000.000.00-81150.00%
BLK220520C008400002022-05-19 3:18PM EDT840.000.050.000.000.00-21550.00%
BLK220520C008500002022-05-19 12:39PM EDT850.000.050.000.000.00-12950.00%
BLK220520C008600002022-04-08 1:03PM EDT860.001.500.004.300.00-16396.24%
BLK220520C008700002022-04-28 11:22AM EDT870.000.100.000.000.00-2550.00%
BLK220520C008800002022-05-10 10:10AM EDT880.000.050.000.000.00-121650.00%
BLK220520C009000002022-04-06 2:12PM EDT900.000.400.004.300.00-312433.89%
BLK220520C009100002022-05-02 2:22PM EDT910.000.050.000.000.00-12100.00%
BLK220520C009200002022-04-13 10:36AM EDT920.001.690.001.500.00-12383.59%
BLK220520C009300002022-04-07 11:29AM EDT930.000.720.004.300.00-12460.64%
BLK220520C009500002022-03-24 9:35AM EDT950.000.300.002.550.00--1439.16%
BLK220520C009600002022-05-02 2:22PM EDT960.000.050.000.000.00-1150.00%
BLK220520C010000002022-05-02 2:22PM EDT1,000.000.050.000.000.00-1150.00%
BLK220520C010100002022-04-12 3:51PM EDT1,010.000.150.002.000.00-11468.46%
BLK220520C010400002022-05-02 2:22PM EDT1,040.000.050.000.000.00-1250.00%
BLK220520C011000002022-05-18 3:57PM EDT1,100.000.010.000.000.00-253850.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLK220520P003700002022-05-12 3:41PM EDT370.000.050.000.000.00-225850.00%
BLK220520P003800002022-05-02 1:58PM EDT380.000.050.000.000.00-2250.00%
BLK220520P003900002022-05-11 2:04PM EDT390.000.050.000.000.00-17100.00%
BLK220520P004000002022-05-13 12:53PM EDT400.000.020.000.000.00-27050.00%
BLK220520P004100002022-05-12 3:31PM EDT410.000.100.000.000.00-14150.00%
BLK220520P004300002022-05-11 1:35PM EDT430.000.150.000.000.00-2250.00%
BLK220520P004400002022-05-06 2:07PM EDT440.000.200.000.000.00-101050.00%
BLK220520P004500002022-05-16 10:21AM EDT450.000.050.000.000.00-1250.00%
BLK220520P004600002022-05-16 10:20AM EDT460.000.050.000.000.00-1650.00%
BLK220520P004800002022-05-11 12:38PM EDT480.000.420.000.000.00-1550.00%
BLK220520P005000002022-05-16 10:37AM EDT500.000.200.000.000.00-54950.00%
BLK220520P005100002022-05-19 3:06PM EDT510.000.050.000.000.00-11550.00%
BLK220520P005200002022-05-17 3:37PM EDT520.000.100.000.000.00-13250.00%
BLK220520P005300002022-05-19 2:36PM EDT530.000.100.000.000.00-102850.00%
BLK220520P005350002022-05-18 12:25PM EDT535.000.690.000.000.00-313750.00%
BLK220520P005400002022-05-19 2:35PM EDT540.000.200.000.000.00-43450.00%
BLK220520P005450002022-05-18 1:36PM EDT545.000.590.000.000.00-11325.00%
BLK220520P005500002022-05-19 12:08PM EDT550.000.570.000.000.00-32325.00%
BLK220520P005550002022-05-18 1:17PM EDT555.001.200.000.000.00-11125.00%
BLK220520P005600002022-05-19 12:08PM EDT560.000.720.000.000.00-34625.00%
BLK220520P005650002022-05-19 2:57PM EDT565.000.450.000.000.00-75625.00%
BLK220520P005700002022-05-19 12:27PM EDT570.001.500.000.000.00-716712.50%
BLK220520P005750002022-05-19 3:28PM EDT575.001.120.000.000.00-84812.50%
BLK220520P005800002022-05-19 3:41PM EDT580.002.180.000.000.00-94312.50%
BLK220520P005850002022-05-19 1:55PM EDT585.003.500.000.000.00-2296.25%
BLK220520P005900002022-05-19 3:45PM EDT590.004.500.000.000.00-11733.13%
BLK220520P005950002022-05-19 1:56PM EDT595.007.000.000.000.00-7170.00%
BLK220520P006000002022-05-19 12:19PM EDT600.0010.700.000.000.00-116970.00%
BLK220520P006050002022-05-18 11:16AM EDT605.0011.720.000.000.00-150.00%
BLK220520P006100002022-05-19 2:15PM EDT610.0020.690.000.000.00-4520.00%
BLK220520P006150002022-05-19 3:45PM EDT615.0022.600.000.000.00-10230.00%
BLK220520P006200002022-05-19 3:45PM EDT620.0027.480.000.000.00-11540.00%
BLK220520P006250002022-05-17 10:02AM EDT625.0016.000.000.000.00-2120.00%
BLK220520P006300002022-05-19 12:08PM EDT630.0038.880.000.000.00-2570.00%
BLK220520P006350002022-05-19 10:07AM EDT635.0050.080.000.000.00-3100.00%
BLK220520P006400002022-05-19 3:05PM EDT640.0041.900.000.000.00-3270.00%
BLK220520P006450002022-05-03 2:49PM EDT645.0025.400.000.000.00-5450.00%
BLK220520P006500002022-05-19 3:05PM EDT650.0052.450.000.000.00-136860.00%
BLK220520P006550002022-05-18 3:32PM EDT655.0065.380.000.000.00-1280.00%
BLK220520P006600002022-05-19 3:05PM EDT660.0062.350.000.000.00-1510.00%
BLK220520P006650002022-05-05 9:35AM EDT665.0023.750.000.000.00-1140.00%
BLK220520P006700002022-05-19 3:46PM EDT670.0078.040.000.000.00-12970.00%
BLK220520P006750002022-05-04 12:38PM EDT675.0040.500.000.000.00-1160.00%
BLK220520P006800002022-05-19 3:05PM EDT680.0082.250.000.000.00-1260.00%
BLK220520P006850002022-05-04 9:52AM EDT685.0073.500.000.000.00-270.00%
BLK220520P006900002022-05-18 3:59PM EDT690.0098.000.000.000.00-2440.00%
BLK220520P006950002022-05-16 11:13AM EDT695.00109.500.000.000.00-270.00%
BLK220520P007000002022-05-17 3:27PM EDT700.0088.300.000.000.00-101160.00%
BLK220520P007050002022-05-09 10:09AM EDT705.0086.870.000.000.00-400.00%
BLK220520P007100002022-05-16 1:03PM EDT710.00113.810.000.000.00-2400.00%
BLK220520P007150002022-04-20 3:50PM EDT715.0027.500.000.000.00--60.00%
BLK220520P007200002022-05-17 1:25PM EDT720.00109.950.000.000.00-15340.00%
BLK220520P007250002022-05-09 11:03AM EDT725.00114.15129.70135.200.00-11190.33%
BLK220520P007300002022-05-13 10:41AM EDT730.00111.490.000.000.00-3280.00%
BLK220520P007400002022-05-18 1:24PM EDT740.00150.500.000.000.00-1190.00%
BLK220520P007500002022-05-18 11:53AM EDT750.00164.200.000.000.00-1830.00%
BLK220520P007550002022-05-02 11:33AM EDT755.00132.650.000.000.00-110.00%
BLK220520P007600002022-05-17 3:25PM EDT760.00146.540.000.000.00-1150.00%
BLK220520P007700002022-05-17 3:25PM EDT770.00157.440.000.000.00-190.00%
BLK220520P007800002022-05-17 9:45AM EDT780.00155.000.000.000.00-190.00%
BLK220520P007900002022-04-27 9:51AM EDT790.00137.100.000.000.00-150.00%
BLK220520P008000002022-04-18 10:51AM EDT800.00113.00194.10201.300.00-120.00%
BLK220520P008200002022-04-21 10:06AM EDT820.00117.530.000.000.00-100.00%
BLK220520P008300002022-04-11 11:09AM EDT830.00102.96218.70226.800.00-500.00%
BLK220520P008700002022-04-18 12:07AM EDT870.00157.05255.00262.800.00--00.00%
BLK220520P009000002022-03-29 12:04PM EDT900.00133.74256.30265.000.00--00.00%
BLK220520P009100002022-05-06 10:19AM EDT910.00283.380.000.000.00-100.00%