Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.111,87 +1.498,45 (+2,60%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00660000 | 2024-04-26 11:51AM EDT | 660.00 | 105.27 | 101.90 | 108.40 | 0.00 | - | 1 | 1 | 63.40% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 700.00 | 73.66 | 62.00 | 68.50 | 0.00 | - | 3 | 2 | 60.03% |
| BLK240510C00715000 | 2024-04-22 11:33AM EDT | 715.00 | 43.15 | 47.20 | 53.60 | 0.00 | - | - | 6 | 50.21% |
| BLK240510C00720000 | 2024-04-18 12:24PM EDT | 720.00 | 44.40 | 42.80 | 48.60 | 0.00 | - | - | 3 | 46.73% |
| BLK240510C00725000 | 2024-04-29 2:37PM EDT | 725.00 | 38.00 | 37.30 | 43.70 | 0.00 | - | 1 | 1 | 43.56% |
| BLK240510C00740000 | 2024-05-02 11:19AM EDT | 740.00 | 19.34 | 23.60 | 29.70 | 0.00 | - | 2 | 7 | 35.55% |
| BLK240510C00745000 | 2024-05-01 2:56PM EDT | 745.00 | 23.00 | 19.00 | 24.80 | 0.00 | - | 6 | 9 | 31.80% |
| BLK240510C00750000 | 2024-05-02 12:54PM EDT | 750.00 | 11.30 | 13.60 | 20.90 | 0.00 | - | 1 | 10 | 30.51% |
| BLK240510C00757500 | 2024-05-03 3:27PM EDT | 757.50 | 12.70 | 10.00 | 15.20 | +2.80 | +28.28% | 6 | 20 | 27.88% |
| BLK240510C00760000 | 2024-05-03 3:33PM EDT | 760.00 | 11.42 | 9.10 | 13.80 | +1.92 | +20.21% | 9 | 30 | 27.89% |
| BLK240510C00762500 | 2024-05-02 10:36AM EDT | 762.50 | 5.20 | 8.20 | 9.10 | 0.00 | - | 1 | 16 | 19.86% |
| BLK240510C00765000 | 2024-05-03 1:19PM EDT | 765.00 | 8.80 | 7.00 | 7.70 | +4.20 | +91.30% | 23 | 16 | 19.50% |
| BLK240510C00767500 | 2024-05-03 3:30PM EDT | 767.50 | 7.10 | 5.80 | 6.60 | +1.40 | +24.56% | 6 | 12 | 19.55% |
| BLK240510C00770000 | 2024-05-03 3:02PM EDT | 770.00 | 6.25 | 4.70 | 5.50 | +1.15 | +22.55% | 13 | 38 | 19.32% |
| BLK240510C00772500 | 2024-05-03 3:54PM EDT | 772.50 | 4.16 | 3.70 | 4.70 | +1.08 | +35.06% | 15 | 9 | 19.55% |
| BLK240510C00775000 | 2024-05-03 3:11PM EDT | 775.00 | 3.40 | 2.70 | 4.00 | +0.73 | +27.34% | 16 | 36 | 19.78% |
| BLK240510C00780000 | 2024-05-03 3:12PM EDT | 780.00 | 2.70 | 1.80 | 2.55 | +0.90 | +50.00% | 23 | 32 | 19.24% |
| BLK240510C00785000 | 2024-05-03 3:43PM EDT | 785.00 | 1.55 | 0.70 | 1.55 | -0.15 | -8.82% | 8 | 8 | 18.85% |
| BLK240510C00790000 | 2024-05-03 3:41PM EDT | 790.00 | 0.95 | 0.65 | 0.95 | -0.75 | -44.12% | 20 | 31 | 18.85% |
| BLK240510C00795000 | 2024-05-03 2:28PM EDT | 795.00 | 0.75 | 0.35 | 0.75 | +0.20 | +36.36% | 18 | 5 | 20.17% |
| BLK240510C00800000 | 2024-05-03 1:56PM EDT | 800.00 | 0.48 | 0.20 | 0.65 | -0.37 | -43.53% | 5 | 67 | 21.83% |
| BLK240510C00805000 | 2024-05-03 12:58PM EDT | 805.00 | 0.44 | 0.10 | 0.45 | -0.26 | -37.14% | 5 | 82 | 22.34% |
| BLK240510C00810000 | 2024-05-03 3:42PM EDT | 810.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 45 | 66 | 22.00% |
| BLK240510C00815000 | 2024-05-03 3:11PM EDT | 815.00 | 0.20 | 0.05 | 0.35 | -1.55 | -88.57% | 33 | 2 | 25.29% |
| BLK240510C00820000 | 2024-05-01 10:41AM EDT | 820.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 7 | 36 | 29.04% |
| BLK240510C00830000 | 2024-05-01 10:33AM EDT | 830.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 30.27% |
| BLK240510C00835000 | 2024-04-26 11:10AM EDT | 835.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 32.11% |
| BLK240510C00840000 | 2024-04-25 10:58AM EDT | 840.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 35.50% |
| BLK240510C00850000 | 2024-05-03 11:26AM EDT | 850.00 | 0.05 | 0.00 | 2.60 | -0.15 | -75.00% | 1 | 14 | 57.09% |
| BLK240510C00860000 | 2024-04-25 10:17AM EDT | 860.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 52.70% |
| BLK240510C00870000 | 2024-04-11 3:17PM EDT | 870.00 | 3.10 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 56.69% |
| BLK240510C00880000 | 2024-04-12 11:29AM EDT | 880.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 60.58% |
| BLK240510C00890000 | 2024-04-10 10:43AM EDT | 890.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 64.38% |
| BLK240510C00900000 | 2024-04-11 9:42AM EDT | 900.00 | 1.56 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 43.56% |
| BLK240510C00910000 | 2024-05-01 10:00AM EDT | 910.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 71.73% |
| BLK240510C00920000 | 2024-05-02 9:51AM EDT | 920.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 75.29% |
| BLK240510C00940000 | 2024-05-03 11:10AM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 50.39% |
| BLK240510C00950000 | 2024-04-30 12:31PM EDT | 950.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 62.99% |
| BLK240510C00970000 | 2024-04-29 9:33AM EDT | 970.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 24 | 65.33% |
| BLK240510C00980000 | 2024-04-16 10:07AM EDT | 980.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 67.77% |
| BLK240510C01020000 | 2024-04-04 1:55PM EDT | 1,020.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 107.52% |
| BLK240510C01040000 | 2024-04-19 3:17PM EDT | 1,040.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 72.27% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00640000 | 2024-04-22 9:48AM EDT | 640.00 | 0.37 | 0.00 | 2.60 | 0.00 | - | 10 | 15 | 74.85% |
| BLK240510P00680000 | 2024-04-30 3:23PM EDT | 680.00 | 0.27 | 0.05 | 2.65 | 0.00 | - | 5 | 6 | 53.67% |
| BLK240510P00690000 | 2024-05-03 3:30PM EDT | 690.00 | 0.13 | 0.05 | 0.15 | -0.20 | -60.61% | 2 | 6 | 33.01% |
| BLK240510P00700000 | 2024-05-03 3:09PM EDT | 700.00 | 0.08 | 0.10 | 0.15 | -0.27 | -77.14% | 1 | 7 | 28.91% |
| BLK240510P00710000 | 2024-05-03 3:09PM EDT | 710.00 | 0.18 | 0.10 | 0.30 | -0.22 | -55.00% | 4 | 25 | 27.61% |
| BLK240510P00715000 | 2024-05-02 3:54PM EDT | 715.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 3 | 116 | 26.07% |
| BLK240510P00720000 | 2024-05-02 2:51PM EDT | 720.00 | 0.67 | 0.15 | 0.40 | 0.00 | - | 2 | 71 | 24.37% |
| BLK240510P00725000 | 2024-05-03 12:58PM EDT | 725.00 | 0.42 | 0.20 | 0.60 | -1.48 | -77.89% | 6 | 54 | 23.90% |
| BLK240510P00730000 | 2024-05-02 3:03PM EDT | 730.00 | 1.25 | 0.35 | 0.65 | 0.00 | - | 2 | 156 | 21.77% |
| BLK240510P00735000 | 2024-05-03 12:58PM EDT | 735.00 | 0.76 | 0.55 | 1.05 | -1.29 | -62.93% | 7 | 59 | 21.64% |
| BLK240510P00740000 | 2024-05-03 2:51PM EDT | 740.00 | 0.95 | 0.95 | 1.50 | -2.05 | -68.33% | 14 | 113 | 20.91% |
| BLK240510P00745000 | 2024-05-03 3:49PM EDT | 745.00 | 1.53 | 1.10 | 2.05 | -2.27 | -59.74% | 14 | 74 | 19.90% |
| BLK240510P00750000 | 2024-05-03 1:38PM EDT | 750.00 | 2.55 | 1.95 | 3.10 | -3.15 | -55.26% | 19 | 54 | 19.75% |
| BLK240510P00755000 | 2024-05-03 3:38PM EDT | 755.00 | 3.33 | 3.50 | 4.40 | -4.57 | -57.85% | 23 | 45 | 19.28% |
| BLK240510P00760000 | 2024-05-03 2:41PM EDT | 760.00 | 5.00 | 5.00 | 6.20 | -4.70 | -48.45% | 35 | 210 | 19.01% |
| BLK240510P00762500 | 2024-05-03 3:05PM EDT | 762.50 | 5.70 | 6.20 | 7.10 | -5.90 | -50.86% | 59 | 22 | 18.46% |
| BLK240510P00765000 | 2024-05-03 2:29PM EDT | 765.00 | 6.70 | 7.40 | 8.30 | -4.90 | -42.24% | 34 | 4 | 18.34% |
| BLK240510P00767500 | 2024-05-03 11:51AM EDT | 767.50 | 8.90 | 8.60 | 10.00 | -8.60 | -49.14% | 2 | 27 | 19.10% |
| BLK240510P00770000 | 2024-05-03 3:02PM EDT | 770.00 | 9.75 | 10.10 | 11.60 | -2.15 | -18.07% | 19 | 62 | 19.35% |
| BLK240510P00775000 | 2024-04-29 12:04PM EDT | 775.00 | 18.38 | 11.70 | 15.70 | 0.00 | - | 9 | 5 | 21.41% |
| BLK240510P00780000 | 2024-05-03 9:30AM EDT | 780.00 | 18.40 | 13.90 | 19.90 | -5.91 | -24.31% | 2 | 15 | 23.05% |
| BLK240510P00785000 | 2024-04-25 10:03AM EDT | 785.00 | 36.00 | 18.00 | 24.00 | 0.00 | - | - | 1 | 23.74% |
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 790.00 | 40.92 | 23.00 | 28.80 | 0.00 | - | 6 | 8 | 26.24% |
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 810.00 | 54.70 | 42.90 | 49.30 | 0.00 | - | - | 0 | 39.85% |
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 820.00 | 61.64 | 52.40 | 59.50 | 0.00 | - | - | 0 | 46.16% |
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 830.00 | 62.32 | 62.70 | 69.40 | 0.00 | - | - | 0 | 50.96% |
© 2024 Yahoo. Tutti i diritti riservati.