Italia markets closed

BlackRock, Inc. (BLK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
918,43+13,82 (+1,53%)
Al 02:14PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLK211203C008300002021-11-18 11:26AM EST830.00104.0584.6091.900.00--188.60%
BLK211203C008800002021-11-08 2:18PM EST880.0088.2035.1042.000.00-1448.98%
BLK211203C008950002021-11-30 10:06AM EST895.0029.8023.5028.800.00-1342.98%
BLK211203C009000002021-12-01 11:47AM EST900.0022.8020.2024.40-3.00-11.63%11540.10%
BLK211203C009050002021-12-01 11:47AM EST905.0019.1014.9021.10+5.60+41.48%31240.40%
BLK211203C009100002021-11-30 11:48AM EST910.0011.9213.3017.200.00-2337.92%
BLK211203C009150002021-11-30 2:21PM EST915.0015.2010.3015.50+3.03+24.90%31441.37%
BLK211203C009200002021-12-01 1:54PM EST920.008.707.6010.90+0.65+8.07%273235.10%
BLK211203C009250002021-12-01 12:45PM EST925.008.014.408.30+1.29+19.20%62933.84%
BLK211203C009300002021-12-01 12:59PM EST930.004.503.105.90-1.00-18.18%66932.03%
BLK211203C009350002021-12-01 1:00PM EST935.002.831.904.60+0.05+1.80%41232.67%
BLK211203C009400002021-12-01 1:41PM EST940.002.261.102.85+0.91+67.41%4227030.38%
BLK211203C009450002021-11-30 2:41PM EST945.001.750.302.000.00-32430.40%
BLK211203C009500002021-12-01 1:41PM EST950.000.920.201.95-0.42-31.34%5434533.79%
BLK211203C009550002021-11-29 10:22AM EST955.000.850.051.850.00-5636.73%
BLK211203C009600002021-11-30 10:30AM EST960.000.800.001.700.00-13939.17%
BLK211203C009650002021-12-01 10:05AM EST965.000.560.050.50-0.04-6.67%13032.08%
BLK211203C009700002021-11-29 12:48PM EST970.000.850.004.500.00-31161.24%
BLK211203C009750002021-11-30 2:11PM EST975.000.300.100.500.00-13837.35%
BLK211203C009800002021-11-29 3:01PM EST980.000.970.004.400.00-42455.36%
BLK211203C009850002021-11-29 3:55PM EST985.000.400.000.800.00-151746.41%
BLK211203C009900002021-12-01 11:33AM EST990.000.050.000.05-0.17-77.27%112632.62%
BLK211203C009950002021-11-24 11:09AM EST995.000.740.004.300.00--264.20%
BLK211203C010000002021-12-01 11:33AM EST1,000.000.100.001.550.00-112453.91%
BLK211203C010050002021-11-16 3:20PM EST1,005.002.500.004.300.00--370.07%
BLK211203C010100002021-11-16 12:31PM EST1,010.001.400.004.300.00-1172.95%
BLK211203C010150002021-11-19 10:42AM EST1,015.000.850.004.300.00-1175.78%
BLK211203C010200002021-11-30 2:37PM EST1,020.000.050.004.300.00-2978.58%
BLK211203C010300002021-11-10 10:30AM EST1,030.002.150.004.300.00-1384.06%
BLK211203C010500002021-11-19 2:43PM EST1,050.000.050.004.300.00-2094.67%
BLK211203C010700002021-11-09 3:27PM EST1,070.000.880.004.300.00--1104.81%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BLK211203P007300002021-11-22 2:46PM EST730.000.250.004.300.00--1150.83%
BLK211203P007500002021-11-23 12:06PM EST750.000.100.000.400.00-2893.65%
BLK211203P007600002021-11-22 12:38PM EST760.000.550.004.300.00--1128.78%
BLK211203P007700002021-11-22 12:37PM EST770.000.550.004.300.00--2121.51%
BLK211203P007800002021-11-22 12:39PM EST780.000.500.004.300.00--2114.28%
BLK211203P007900002021-11-15 11:26AM EST790.000.350.004.300.00-12107.08%
BLK211203P008000002021-11-26 12:02PM EST800.000.050.004.300.00-1399.90%
BLK211203P008100002021-11-26 12:59PM EST810.001.100.004.300.00-21292.72%
BLK211203P008200002021-11-30 9:59AM EST820.000.150.004.300.00-101185.55%
BLK211203P008300002021-11-26 11:00AM EST830.002.300.004.300.00-1278.36%
BLK211203P008400002021-11-30 12:36PM EST840.001.300.000.750.00-91450.20%
BLK211203P008500002021-12-01 1:17PM EST850.000.250.000.75-1.55-86.11%82850.44%
BLK211203P008600002021-11-30 3:25PM EST860.002.750.100.950.00-82846.41%
BLK211203P008650002021-11-30 10:34AM EST865.001.000.453.000.00-22558.18%
BLK211203P008700002021-11-30 12:28PM EST870.003.100.451.450.00-43944.13%
BLK211203P008750002021-12-01 10:39AM EST875.001.530.152.45-1.69-52.48%11847.08%
BLK211203P008800002021-12-01 12:40PM EST880.001.460.902.60-4.54-75.67%611343.99%
BLK211203P008850002021-12-01 1:54PM EST885.002.102.102.65-4.44-67.89%21440.21%
BLK211203P008900002021-12-01 10:46AM EST890.001.851.853.50-4.65-71.54%110040.02%
BLK211203P008950002021-11-30 11:04AM EST895.006.082.304.900.00-10941.18%
BLK211203P009000002021-12-01 9:35AM EST900.005.002.906.80-6.50-56.52%45443.02%
BLK211203P009050002021-12-01 1:13PM EST905.007.704.507.50-4.40-36.36%11239.84%
BLK211203P009100002021-12-01 9:54AM EST910.007.905.609.40-8.40-51.53%12339.89%
BLK211203P009150002021-12-01 11:55AM EST915.009.507.4011.10-9.95-51.16%41238.43%
BLK211203P009200002021-12-01 10:49AM EST920.009.409.1013.40-12.73-57.52%75337.90%
BLK211203P009250002021-12-01 11:58AM EST925.0014.1710.0017.10-7.17-33.60%32540.69%
BLK211203P009300002021-12-01 11:58AM EST930.0016.5514.3019.80+0.55+3.44%92639.55%
BLK211203P009350002021-11-26 10:24AM EST935.0039.4218.0023.500.00-2340.71%
BLK211203P009400002021-11-30 10:35AM EST940.0019.7020.6027.300.00-4641.49%
BLK211203P009450002021-12-01 1:24PM EST945.0029.7526.5033.20-1.89-5.97%11249.42%
BLK211203P009500002021-11-30 1:22PM EST950.0046.0029.2036.500.00-52747.36%
BLK211203P009550002021-11-22 10:47AM EST955.0034.0033.5040.800.00-151748.52%
BLK211203P009600002021-11-26 11:48AM EST960.0060.1438.3046.000.00-2653.33%
BLK211203P009650002021-11-29 9:56AM EST965.0046.8944.2051.500.00-2159.45%
BLK211203P009700002021-11-17 9:35AM EST970.0038.1148.1057.000.00-1165.53%
BLK211203P009750002021-11-19 9:41AM EST975.0061.5053.1061.000.00-1164.56%
BLK211203P010300002021-11-23 9:41AM EST1,030.00107.80107.90116.000.00--161.13%
BLK211203P011100002021-11-23 9:41AM EST1,110.00187.80186.20195.300.00--1139.31%