BlackRock, Inc. (BLK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220520C00500000 | 2022-04-28 1:39PM EDT | 500.00 | 154.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BLK220520C00540000 | 2022-05-09 2:00PM EDT | 540.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 0.00% |
| BLK220520C00550000 | 2022-05-09 2:00PM EDT | 550.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 0.00% |
| BLK220520C00570000 | 2022-05-19 3:31PM EDT | 570.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 50 | 180 | 0.00% |
| BLK220520C00580000 | 2022-05-19 2:38PM EDT | 580.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 52 | 83 | 0.00% |
| BLK220520C00590000 | 2022-05-19 3:42PM EDT | 590.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 60 | 55 | 0.00% |
| BLK220520C00595000 | 2022-05-19 2:04PM EDT | 595.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 1.56% |
| BLK220520C00600000 | 2022-05-19 3:24PM EDT | 600.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 29 | 86 | 6.25% |
| BLK220520C00605000 | 2022-05-19 2:48PM EDT | 605.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| BLK220520C00610000 | 2022-05-19 3:51PM EDT | 610.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 12.50% |
| BLK220520C00615000 | 2022-05-19 3:02PM EDT | 615.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 12.50% |
| BLK220520C00620000 | 2022-05-19 2:27PM EDT | 620.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 25.00% |
| BLK220520C00625000 | 2022-05-18 3:56PM EDT | 625.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| BLK220520C00630000 | 2022-05-19 11:35AM EDT | 630.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 25.00% |
| BLK220520C00635000 | 2022-05-19 2:54PM EDT | 635.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| BLK220520C00640000 | 2022-05-19 12:19PM EDT | 640.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 25.00% |
| BLK220520C00645000 | 2022-05-18 10:16AM EDT | 645.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| BLK220520C00650000 | 2022-05-18 9:42AM EDT | 650.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| BLK220520C00655000 | 2022-05-19 12:58PM EDT | 655.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| BLK220520C00660000 | 2022-05-17 1:57PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| BLK220520C00665000 | 2022-05-19 12:58PM EDT | 665.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| BLK220520C00670000 | 2022-05-19 3:45PM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 50.00% |
| BLK220520C00675000 | 2022-05-19 3:08PM EDT | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| BLK220520C00680000 | 2022-05-17 2:52PM EDT | 680.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| BLK220520C00685000 | 2022-05-19 3:21PM EDT | 685.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| BLK220520C00690000 | 2022-05-19 3:21PM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| BLK220520C00695000 | 2022-05-19 3:07PM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| BLK220520C00700000 | 2022-05-16 3:50PM EDT | 700.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 50.00% |
| BLK220520C00705000 | 2022-05-19 1:26PM EDT | 705.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| BLK220520C00710000 | 2022-05-12 9:30AM EDT | 710.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 50.00% |
| BLK220520C00715000 | 2022-05-09 12:32PM EDT | 715.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| BLK220520C00720000 | 2022-05-17 1:09PM EDT | 720.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| BLK220520C00725000 | 2022-05-13 1:22PM EDT | 725.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| BLK220520C00730000 | 2022-05-17 1:09PM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| BLK220520C00735000 | 2022-05-19 10:26AM EDT | 735.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| BLK220520C00740000 | 2022-05-18 10:12AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| BLK220520C00745000 | 2022-05-19 10:27AM EDT | 745.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| BLK220520C00750000 | 2022-05-19 10:27AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| BLK220520C00755000 | 2022-05-19 10:27AM EDT | 755.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| BLK220520C00760000 | 2022-05-18 10:50AM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 67 | 50.00% |
| BLK220520C00770000 | 2022-05-19 10:27AM EDT | 770.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| BLK220520C00780000 | 2022-05-19 12:39PM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| BLK220520C00790000 | 2022-05-17 10:35AM EDT | 790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| BLK220520C00800000 | 2022-05-19 10:31AM EDT | 800.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| BLK220520C00810000 | 2022-05-19 10:27AM EDT | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| BLK220520C00820000 | 2022-05-05 3:07PM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| BLK220520C00830000 | 2022-05-19 10:28AM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| BLK220520C00840000 | 2022-05-19 3:18PM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| BLK220520C00850000 | 2022-05-19 12:39PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| BLK220520C00860000 | 2022-04-08 1:03PM EDT | 860.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 396.24% |
| BLK220520C00870000 | 2022-04-28 11:22AM EDT | 870.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| BLK220520C00880000 | 2022-05-10 10:10AM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| BLK220520C00900000 | 2022-04-06 2:12PM EDT | 900.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 12 | 433.89% |
| BLK220520C00910000 | 2022-05-02 2:22PM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 100.00% |
| BLK220520C00920000 | 2022-04-13 10:36AM EDT | 920.00 | 1.69 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 383.59% |
| BLK220520C00930000 | 2022-04-07 11:29AM EDT | 930.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 460.64% |
| BLK220520C00950000 | 2022-03-24 9:35AM EDT | 950.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | - | 1 | 439.16% |
| BLK220520C00960000 | 2022-05-02 2:22PM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BLK220520C01000000 | 2022-05-02 2:22PM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BLK220520C01010000 | 2022-04-12 3:51PM EDT | 1,010.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 468.46% |
| BLK220520C01040000 | 2022-05-02 2:22PM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLK220520C01100000 | 2022-05-18 3:57PM EDT | 1,100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 50.00% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK220520P00370000 | 2022-05-12 3:41PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 58 | 50.00% |
| BLK220520P00380000 | 2022-05-02 1:58PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BLK220520P00390000 | 2022-05-11 2:04PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 100.00% |
| BLK220520P00400000 | 2022-05-13 12:53PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| BLK220520P00410000 | 2022-05-12 3:31PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| BLK220520P00430000 | 2022-05-11 1:35PM EDT | 430.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BLK220520P00440000 | 2022-05-06 2:07PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BLK220520P00450000 | 2022-05-16 10:21AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLK220520P00460000 | 2022-05-16 10:20AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BLK220520P00480000 | 2022-05-11 12:38PM EDT | 480.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BLK220520P00500000 | 2022-05-16 10:37AM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| BLK220520P00510000 | 2022-05-19 3:06PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| BLK220520P00520000 | 2022-05-17 3:37PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| BLK220520P00530000 | 2022-05-19 2:36PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| BLK220520P00535000 | 2022-05-18 12:25PM EDT | 535.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 50.00% |
| BLK220520P00540000 | 2022-05-19 2:35PM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| BLK220520P00545000 | 2022-05-18 1:36PM EDT | 545.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BLK220520P00550000 | 2022-05-19 12:08PM EDT | 550.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| BLK220520P00555000 | 2022-05-18 1:17PM EDT | 555.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BLK220520P00560000 | 2022-05-19 12:08PM EDT | 560.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| BLK220520P00565000 | 2022-05-19 2:57PM EDT | 565.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 25.00% |
| BLK220520P00570000 | 2022-05-19 12:27PM EDT | 570.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 167 | 12.50% |
| BLK220520P00575000 | 2022-05-19 3:28PM EDT | 575.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 12.50% |
| BLK220520P00580000 | 2022-05-19 3:41PM EDT | 580.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 12.50% |
| BLK220520P00585000 | 2022-05-19 1:55PM EDT | 585.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| BLK220520P00590000 | 2022-05-19 3:45PM EDT | 590.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 3.13% |
| BLK220520P00595000 | 2022-05-19 1:56PM EDT | 595.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| BLK220520P00600000 | 2022-05-19 12:19PM EDT | 600.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 697 | 0.00% |
| BLK220520P00605000 | 2022-05-18 11:16AM EDT | 605.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BLK220520P00610000 | 2022-05-19 2:15PM EDT | 610.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| BLK220520P00615000 | 2022-05-19 3:45PM EDT | 615.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| BLK220520P00620000 | 2022-05-19 3:45PM EDT | 620.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 0.00% |
| BLK220520P00625000 | 2022-05-17 10:02AM EDT | 625.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| BLK220520P00630000 | 2022-05-19 12:08PM EDT | 630.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| BLK220520P00635000 | 2022-05-19 10:07AM EDT | 635.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BLK220520P00640000 | 2022-05-19 3:05PM EDT | 640.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| BLK220520P00645000 | 2022-05-03 2:49PM EDT | 645.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| BLK220520P00650000 | 2022-05-19 3:05PM EDT | 650.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 13 | 686 | 0.00% |
| BLK220520P00655000 | 2022-05-18 3:32PM EDT | 655.00 | 65.38 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BLK220520P00660000 | 2022-05-19 3:05PM EDT | 660.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BLK220520P00665000 | 2022-05-05 9:35AM EDT | 665.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BLK220520P00670000 | 2022-05-19 3:46PM EDT | 670.00 | 78.04 | 0.00 | 0.00 | 0.00 | - | 12 | 97 | 0.00% |
| BLK220520P00675000 | 2022-05-04 12:38PM EDT | 675.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BLK220520P00680000 | 2022-05-19 3:05PM EDT | 680.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BLK220520P00685000 | 2022-05-04 9:52AM EDT | 685.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLK220520P00690000 | 2022-05-18 3:59PM EDT | 690.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| BLK220520P00695000 | 2022-05-16 11:13AM EDT | 695.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLK220520P00700000 | 2022-05-17 3:27PM EDT | 700.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.00% |
| BLK220520P00705000 | 2022-05-09 10:09AM EDT | 705.00 | 86.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK220520P00710000 | 2022-05-16 1:03PM EDT | 710.00 | 113.81 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| BLK220520P00715000 | 2022-04-20 3:50PM EDT | 715.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BLK220520P00720000 | 2022-05-17 1:25PM EDT | 720.00 | 109.95 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| BLK220520P00725000 | 2022-05-09 11:03AM EDT | 725.00 | 114.15 | 129.70 | 135.20 | 0.00 | - | 1 | 1 | 190.33% |
| BLK220520P00730000 | 2022-05-13 10:41AM EDT | 730.00 | 111.49 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| BLK220520P00740000 | 2022-05-18 1:24PM EDT | 740.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| BLK220520P00750000 | 2022-05-18 11:53AM EDT | 750.00 | 164.20 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| BLK220520P00755000 | 2022-05-02 11:33AM EDT | 755.00 | 132.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK220520P00760000 | 2022-05-17 3:25PM EDT | 760.00 | 146.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BLK220520P00770000 | 2022-05-17 3:25PM EDT | 770.00 | 157.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BLK220520P00780000 | 2022-05-17 9:45AM EDT | 780.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BLK220520P00790000 | 2022-04-27 9:51AM EDT | 790.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BLK220520P00800000 | 2022-04-18 10:51AM EDT | 800.00 | 113.00 | 194.10 | 201.30 | 0.00 | - | 1 | 2 | 0.00% |
| BLK220520P00820000 | 2022-04-21 10:06AM EDT | 820.00 | 117.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK220520P00830000 | 2022-04-11 11:09AM EDT | 830.00 | 102.96 | 218.70 | 226.80 | 0.00 | - | 5 | 0 | 0.00% |
| BLK220520P00870000 | 2022-04-18 12:07AM EDT | 870.00 | 157.05 | 255.00 | 262.80 | 0.00 | - | - | 0 | 0.00% |
| BLK220520P00900000 | 2022-03-29 12:04PM EDT | 900.00 | 133.74 | 256.30 | 265.00 | 0.00 | - | - | 0 | 0.00% |
| BLK220520P00910000 | 2022-05-06 10:19AM EDT | 910.00 | 283.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
