Italia markets closed
Dow Jones
34.532,00 +48,28 (+0,14%) Nasdaq
15.520,39 -17,30 (-0,11%) Nikkei 225
27.935,62 +113,86 (+0,41%) EUR/USD
1,1321 -0,0018 (-0,16%) BTC-EUR
50.413,80 -1.098,16 (-2,13%) CMC Crypto 200
1.458,45 -10,63 (-0,72%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:14PM EST. Mercato aperto.
Opzioni d'acquistoper3 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK211203C00830000 | 2021-11-18 11:26AM EST | 830.00 | 104.05 | 84.60 | 91.90 | 0.00 | - | - | 1 | 88.60% |
| BLK211203C00880000 | 2021-11-08 2:18PM EST | 880.00 | 88.20 | 35.10 | 42.00 | 0.00 | - | 1 | 4 | 48.98% |
| BLK211203C00895000 | 2021-11-30 10:06AM EST | 895.00 | 29.80 | 23.50 | 28.80 | 0.00 | - | 1 | 3 | 42.98% |
| BLK211203C00900000 | 2021-12-01 11:47AM EST | 900.00 | 22.80 | 20.20 | 24.40 | -3.00 | -11.63% | 1 | 15 | 40.10% |
| BLK211203C00905000 | 2021-12-01 11:47AM EST | 905.00 | 19.10 | 14.90 | 21.10 | +5.60 | +41.48% | 3 | 12 | 40.40% |
| BLK211203C00910000 | 2021-11-30 11:48AM EST | 910.00 | 11.92 | 13.30 | 17.20 | 0.00 | - | 2 | 3 | 37.92% |
| BLK211203C00915000 | 2021-11-30 2:21PM EST | 915.00 | 15.20 | 10.30 | 15.50 | +3.03 | +24.90% | 3 | 14 | 41.37% |
| BLK211203C00920000 | 2021-12-01 1:54PM EST | 920.00 | 8.70 | 7.60 | 10.90 | +0.65 | +8.07% | 27 | 32 | 35.10% |
| BLK211203C00925000 | 2021-12-01 12:45PM EST | 925.00 | 8.01 | 4.40 | 8.30 | +1.29 | +19.20% | 6 | 29 | 33.84% |
| BLK211203C00930000 | 2021-12-01 12:59PM EST | 930.00 | 4.50 | 3.10 | 5.90 | -1.00 | -18.18% | 6 | 69 | 32.03% |
| BLK211203C00935000 | 2021-12-01 1:00PM EST | 935.00 | 2.83 | 1.90 | 4.60 | +0.05 | +1.80% | 4 | 12 | 32.67% |
| BLK211203C00940000 | 2021-12-01 1:41PM EST | 940.00 | 2.26 | 1.10 | 2.85 | +0.91 | +67.41% | 42 | 270 | 30.38% |
| BLK211203C00945000 | 2021-11-30 2:41PM EST | 945.00 | 1.75 | 0.30 | 2.00 | 0.00 | - | 3 | 24 | 30.40% |
| BLK211203C00950000 | 2021-12-01 1:41PM EST | 950.00 | 0.92 | 0.20 | 1.95 | -0.42 | -31.34% | 54 | 345 | 33.79% |
| BLK211203C00955000 | 2021-11-29 10:22AM EST | 955.00 | 0.85 | 0.05 | 1.85 | 0.00 | - | 5 | 6 | 36.73% |
| BLK211203C00960000 | 2021-11-30 10:30AM EST | 960.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 1 | 39 | 39.17% |
| BLK211203C00965000 | 2021-12-01 10:05AM EST | 965.00 | 0.56 | 0.05 | 0.50 | -0.04 | -6.67% | 1 | 30 | 32.08% |
| BLK211203C00970000 | 2021-11-29 12:48PM EST | 970.00 | 0.85 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 61.24% |
| BLK211203C00975000 | 2021-11-30 2:11PM EST | 975.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 38 | 37.35% |
| BLK211203C00980000 | 2021-11-29 3:01PM EST | 980.00 | 0.97 | 0.00 | 4.40 | 0.00 | - | 4 | 24 | 55.36% |
| BLK211203C00985000 | 2021-11-29 3:55PM EST | 985.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 15 | 17 | 46.41% |
| BLK211203C00990000 | 2021-12-01 11:33AM EST | 990.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 11 | 26 | 32.62% |
| BLK211203C00995000 | 2021-11-24 11:09AM EST | 995.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | - | 2 | 64.20% |
| BLK211203C01000000 | 2021-12-01 11:33AM EST | 1,000.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 11 | 24 | 53.91% |
| BLK211203C01005000 | 2021-11-16 3:20PM EST | 1,005.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | - | 3 | 70.07% |
| BLK211203C01010000 | 2021-11-16 12:31PM EST | 1,010.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 72.95% |
| BLK211203C01015000 | 2021-11-19 10:42AM EST | 1,015.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 75.78% |
| BLK211203C01020000 | 2021-11-30 2:37PM EST | 1,020.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 78.58% |
| BLK211203C01030000 | 2021-11-10 10:30AM EST | 1,030.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 84.06% |
| BLK211203C01050000 | 2021-11-19 2:43PM EST | 1,050.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 94.67% |
| BLK211203C01070000 | 2021-11-09 3:27PM EST | 1,070.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | - | 1 | 104.81% |
Opzioni Putper3 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK211203P00730000 | 2021-11-22 2:46PM EST | 730.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 150.83% |
| BLK211203P00750000 | 2021-11-23 12:06PM EST | 750.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 93.65% |
| BLK211203P00760000 | 2021-11-22 12:38PM EST | 760.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | - | 1 | 128.78% |
| BLK211203P00770000 | 2021-11-22 12:37PM EST | 770.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | - | 2 | 121.51% |
| BLK211203P00780000 | 2021-11-22 12:39PM EST | 780.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 2 | 114.28% |
| BLK211203P00790000 | 2021-11-15 11:26AM EST | 790.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 107.08% |
| BLK211203P00800000 | 2021-11-26 12:02PM EST | 800.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 99.90% |
| BLK211203P00810000 | 2021-11-26 12:59PM EST | 810.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 2 | 12 | 92.72% |
| BLK211203P00820000 | 2021-11-30 9:59AM EST | 820.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 85.55% |
| BLK211203P00830000 | 2021-11-26 11:00AM EST | 830.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 78.36% |
| BLK211203P00840000 | 2021-11-30 12:36PM EST | 840.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 9 | 14 | 50.20% |
| BLK211203P00850000 | 2021-12-01 1:17PM EST | 850.00 | 0.25 | 0.00 | 0.75 | -1.55 | -86.11% | 8 | 28 | 50.44% |
| BLK211203P00860000 | 2021-11-30 3:25PM EST | 860.00 | 2.75 | 0.10 | 0.95 | 0.00 | - | 8 | 28 | 46.41% |
| BLK211203P00865000 | 2021-11-30 10:34AM EST | 865.00 | 1.00 | 0.45 | 3.00 | 0.00 | - | 2 | 25 | 58.18% |
| BLK211203P00870000 | 2021-11-30 12:28PM EST | 870.00 | 3.10 | 0.45 | 1.45 | 0.00 | - | 4 | 39 | 44.13% |
| BLK211203P00875000 | 2021-12-01 10:39AM EST | 875.00 | 1.53 | 0.15 | 2.45 | -1.69 | -52.48% | 1 | 18 | 47.08% |
| BLK211203P00880000 | 2021-12-01 12:40PM EST | 880.00 | 1.46 | 0.90 | 2.60 | -4.54 | -75.67% | 6 | 113 | 43.99% |
| BLK211203P00885000 | 2021-12-01 1:54PM EST | 885.00 | 2.10 | 2.10 | 2.65 | -4.44 | -67.89% | 2 | 14 | 40.21% |
| BLK211203P00890000 | 2021-12-01 10:46AM EST | 890.00 | 1.85 | 1.85 | 3.50 | -4.65 | -71.54% | 1 | 100 | 40.02% |
| BLK211203P00895000 | 2021-11-30 11:04AM EST | 895.00 | 6.08 | 2.30 | 4.90 | 0.00 | - | 10 | 9 | 41.18% |
| BLK211203P00900000 | 2021-12-01 9:35AM EST | 900.00 | 5.00 | 2.90 | 6.80 | -6.50 | -56.52% | 4 | 54 | 43.02% |
| BLK211203P00905000 | 2021-12-01 1:13PM EST | 905.00 | 7.70 | 4.50 | 7.50 | -4.40 | -36.36% | 1 | 12 | 39.84% |
| BLK211203P00910000 | 2021-12-01 9:54AM EST | 910.00 | 7.90 | 5.60 | 9.40 | -8.40 | -51.53% | 1 | 23 | 39.89% |
| BLK211203P00915000 | 2021-12-01 11:55AM EST | 915.00 | 9.50 | 7.40 | 11.10 | -9.95 | -51.16% | 4 | 12 | 38.43% |
| BLK211203P00920000 | 2021-12-01 10:49AM EST | 920.00 | 9.40 | 9.10 | 13.40 | -12.73 | -57.52% | 7 | 53 | 37.90% |
| BLK211203P00925000 | 2021-12-01 11:58AM EST | 925.00 | 14.17 | 10.00 | 17.10 | -7.17 | -33.60% | 3 | 25 | 40.69% |
| BLK211203P00930000 | 2021-12-01 11:58AM EST | 930.00 | 16.55 | 14.30 | 19.80 | +0.55 | +3.44% | 9 | 26 | 39.55% |
| BLK211203P00935000 | 2021-11-26 10:24AM EST | 935.00 | 39.42 | 18.00 | 23.50 | 0.00 | - | 2 | 3 | 40.71% |
| BLK211203P00940000 | 2021-11-30 10:35AM EST | 940.00 | 19.70 | 20.60 | 27.30 | 0.00 | - | 4 | 6 | 41.49% |
| BLK211203P00945000 | 2021-12-01 1:24PM EST | 945.00 | 29.75 | 26.50 | 33.20 | -1.89 | -5.97% | 1 | 12 | 49.42% |
| BLK211203P00950000 | 2021-11-30 1:22PM EST | 950.00 | 46.00 | 29.20 | 36.50 | 0.00 | - | 5 | 27 | 47.36% |
| BLK211203P00955000 | 2021-11-22 10:47AM EST | 955.00 | 34.00 | 33.50 | 40.80 | 0.00 | - | 15 | 17 | 48.52% |
| BLK211203P00960000 | 2021-11-26 11:48AM EST | 960.00 | 60.14 | 38.30 | 46.00 | 0.00 | - | 2 | 6 | 53.33% |
| BLK211203P00965000 | 2021-11-29 9:56AM EST | 965.00 | 46.89 | 44.20 | 51.50 | 0.00 | - | 2 | 1 | 59.45% |
| BLK211203P00970000 | 2021-11-17 9:35AM EST | 970.00 | 38.11 | 48.10 | 57.00 | 0.00 | - | 1 | 1 | 65.53% |
| BLK211203P00975000 | 2021-11-19 9:41AM EST | 975.00 | 61.50 | 53.10 | 61.00 | 0.00 | - | 1 | 1 | 64.56% |
| BLK211203P01030000 | 2021-11-23 9:41AM EST | 1,030.00 | 107.80 | 107.90 | 116.00 | 0.00 | - | - | 1 | 61.13% |
| BLK211203P01110000 | 2021-11-23 9:41AM EST | 1,110.00 | 187.80 | 186.20 | 195.30 | 0.00 | - | - | 1 | 139.31% |
© 2021 Yahoo. Tutti i diritti riservati.
