BlackRock, Inc. (BLK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503C00670000 | 2024-04-09 9:31AM EDT | 670.00 | 132.40 | 85.10 | 92.00 | 0.00 | - | - | 1 | 107.74% |
| BLK240503C00730000 | 2024-04-05 9:33AM EDT | 730.00 | 67.80 | 25.20 | 30.80 | 0.00 | - | 1 | 1 | 59.70% |
| BLK240503C00735000 | 2024-04-26 10:36AM EDT | 735.00 | 32.10 | 20.20 | 26.80 | 0.00 | - | 4 | 4 | 58.70% |
| BLK240503C00740000 | 2024-05-02 11:19AM EDT | 740.00 | 15.40 | 15.40 | 22.50 | -7.48 | -32.69% | 1 | 23 | 54.99% |
| BLK240503C00745000 | 2024-04-25 10:02AM EDT | 745.00 | 14.20 | 10.40 | 17.40 | 0.00 | - | 1 | 11 | 46.48% |
| BLK240503C00750000 | 2024-05-02 2:35PM EDT | 750.00 | 11.70 | 6.20 | 11.60 | -4.90 | -29.52% | 87 | 77 | 34.12% |
| BLK240503C00752500 | 2024-05-02 3:59PM EDT | 752.50 | 7.50 | 3.60 | 9.10 | -3.50 | -31.82% | 60 | 16 | 29.65% |
| BLK240503C00755000 | 2024-05-02 3:59PM EDT | 755.00 | 5.80 | 4.90 | 6.10 | -3.60 | -38.30% | 13 | 26 | 22.56% |
| BLK240503C00757500 | 2024-05-02 3:55PM EDT | 757.50 | 5.00 | 3.60 | 4.60 | -0.50 | -9.09% | 4 | 20 | 21.67% |
| BLK240503C00760000 | 2024-05-02 3:41PM EDT | 760.00 | 3.70 | 2.45 | 3.50 | -0.60 | -13.95% | 13 | 91 | 21.67% |
| BLK240503C00762500 | 2024-05-02 3:13PM EDT | 762.50 | 3.30 | 1.55 | 2.80 | -0.10 | -2.94% | 7 | 103 | 22.66% |
| BLK240503C00765000 | 2024-05-02 3:18PM EDT | 765.00 | 1.70 | 1.05 | 2.20 | -0.80 | -32.00% | 4 | 149 | 23.41% |
| BLK240503C00767500 | 2024-05-02 10:45AM EDT | 767.50 | 0.65 | 0.55 | 1.65 | -3.19 | -83.07% | 2 | 63 | 23.71% |
| BLK240503C00770000 | 2024-05-02 2:59PM EDT | 770.00 | 1.10 | 0.05 | 1.15 | +0.50 | +83.33% | 24 | 126 | 23.49% |
| BLK240503C00772500 | 2024-05-02 3:59PM EDT | 772.50 | 0.85 | 0.00 | 0.80 | -1.45 | -63.04% | 4 | 70 | 23.49% |
| BLK240503C00775000 | 2024-05-02 3:15PM EDT | 775.00 | 0.43 | 0.15 | 0.65 | -1.57 | -78.50% | 11 | 86 | 24.62% |
| BLK240503C00777500 | 2024-05-01 3:17PM EDT | 777.50 | 1.10 | 0.00 | 0.60 | 0.00 | - | 26 | 35 | 26.51% |
| BLK240503C00780000 | 2024-05-02 3:15PM EDT | 780.00 | 0.22 | 0.10 | 0.45 | -0.21 | -48.84% | 7 | 96 | 26.95% |
| BLK240503C00785000 | 2024-05-02 12:18PM EDT | 785.00 | 0.14 | 0.10 | 0.30 | -0.08 | -36.36% | 7 | 56 | 28.86% |
| BLK240503C00790000 | 2024-05-02 11:19AM EDT | 790.00 | 0.05 | 0.05 | 0.30 | -0.25 | -83.33% | 1 | 77 | 32.84% |
| BLK240503C00795000 | 2024-05-01 3:32PM EDT | 795.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 34.23% |
| BLK240503C00800000 | 2024-05-01 3:17PM EDT | 800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 60 | 34.18% |
| BLK240503C00805000 | 2024-05-01 1:27PM EDT | 805.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 66.53% |
| BLK240503C00810000 | 2024-05-01 2:54PM EDT | 810.00 | 0.13 | 0.00 | 3.90 | 0.00 | - | 4 | 26 | 71.26% |
| BLK240503C00815000 | 2024-04-30 10:19AM EDT | 815.00 | 0.05 | 0.00 | 1.55 | -0.10 | -66.67% | 2 | 4 | 61.28% |
| BLK240503C00820000 | 2024-04-29 10:20AM EDT | 820.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 49.61% |
| BLK240503C00825000 | 2024-05-02 10:06AM EDT | 825.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 41 | 46.09% |
| BLK240503C00830000 | 2024-05-02 10:53AM EDT | 830.00 | 0.05 | 0.00 | 1.55 | -0.40 | -88.89% | 4 | 46 | 72.97% |
| BLK240503C00835000 | 2024-05-02 1:37PM EDT | 835.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 7 | 51.76% |
| BLK240503C00840000 | 2024-05-02 10:07AM EDT | 840.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 31 | 60.64% |
| BLK240503C00850000 | 2024-04-29 3:48PM EDT | 850.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 16 | 106.08% |
| BLK240503C00855000 | 2024-05-02 10:07AM EDT | 855.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 27 | 58.59% |
| BLK240503C00860000 | 2024-05-02 10:07AM EDT | 860.00 | 0.20 | 0.00 | 0.05 | +0.05 | +33.33% | 1 | 23 | 60.94% |
| BLK240503C00865000 | 2024-05-02 10:07AM EDT | 865.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 1 | 63.28% |
| BLK240503C00870000 | 2024-05-01 2:47PM EDT | 870.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 112.06% |
| BLK240503C00880000 | 2024-05-01 3:17PM EDT | 880.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 61 | 129.54% |
| BLK240503C00885000 | 2024-05-01 3:08PM EDT | 885.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 111.23% |
| BLK240503C00890000 | 2024-05-01 2:44PM EDT | 890.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 8 | 136.99% |
| BLK240503C00895000 | 2024-05-01 2:44PM EDT | 895.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 140.65% |
| BLK240503C00900000 | 2024-04-30 10:19AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 53 | 80.08% |
| BLK240503C00910000 | 2024-04-30 10:17AM EDT | 910.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 84.77% |
| BLK240503C00920000 | 2024-05-01 9:44AM EDT | 920.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 34 | 158.35% |
| BLK240503C00930000 | 2024-04-29 9:43AM EDT | 930.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 11 | 16 | 165.16% |
| BLK240503C00940000 | 2024-04-29 9:41AM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 61 | 98.44% |
| BLK240503C00950000 | 2024-04-29 9:43AM EDT | 950.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 151.37% |
| BLK240503C00960000 | 2024-04-01 10:56AM EDT | 960.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 184.86% |
| BLK240503C00970000 | 2024-04-29 9:41AM EDT | 970.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 191.21% |
| BLK240503C00980000 | 2024-04-12 9:41AM EDT | 980.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 168.36% |
| BLK240503C00990000 | 2024-04-08 10:54AM EDT | 990.00 | 0.33 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 203.56% |
| BLK240503C01000000 | 2024-04-12 3:32PM EDT | 1,000.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 209.60% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240503P00610000 | 2024-04-30 1:32PM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 53 | 99.61% |
| BLK240503P00620000 | 2024-05-01 9:30AM EDT | 620.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 71 | 106.84% |
| BLK240503P00630000 | 2024-05-01 3:16PM EDT | 630.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 91.80% |
| BLK240503P00650000 | 2024-04-26 3:59PM EDT | 650.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 135.18% |
| BLK240503P00655000 | 2024-04-22 1:22PM EDT | 655.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 16 | 129.76% |
| BLK240503P00660000 | 2024-04-22 3:12PM EDT | 660.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 124.34% |
| BLK240503P00665000 | 2024-04-22 1:23PM EDT | 665.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 1 | 108.79% |
| BLK240503P00670000 | 2024-04-12 12:53PM EDT | 670.00 | 0.91 | 0.00 | 1.60 | 0.00 | - | 1 | 25 | 94.19% |
| BLK240503P00675000 | 2024-04-22 3:05PM EDT | 675.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 2 | 55.86% |
| BLK240503P00680000 | 2024-05-02 3:35PM EDT | 680.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 32 | 52.73% |
| BLK240503P00685000 | 2024-05-02 11:57AM EDT | 685.00 | 0.05 | 0.00 | 0.10 | -0.48 | -90.57% | 2 | 10 | 53.13% |
| BLK240503P00690000 | 2024-04-30 9:35AM EDT | 690.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 52.15% |
| BLK240503P00695000 | 2024-04-24 1:10PM EDT | 695.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 484 | 69.51% |
| BLK240503P00700000 | 2024-05-01 12:36PM EDT | 700.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 31 | 46.58% |
| BLK240503P00705000 | 2024-04-26 1:30PM EDT | 705.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 49.02% |
| BLK240503P00710000 | 2024-05-02 1:43PM EDT | 710.00 | 0.05 | 0.00 | 0.65 | -0.23 | -82.14% | 1 | 42 | 53.56% |
| BLK240503P00715000 | 2024-05-01 3:16PM EDT | 715.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 48 | 47.17% |
| BLK240503P00720000 | 2024-05-01 1:03PM EDT | 720.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 54.19% |
| BLK240503P00725000 | 2024-05-02 3:21PM EDT | 725.00 | 0.15 | 0.00 | 0.50 | -0.04 | -21.05% | 11 | 47 | 37.04% |
| BLK240503P00730000 | 2024-05-02 2:18PM EDT | 730.00 | 0.15 | 0.10 | 0.55 | -0.31 | -67.39% | 13 | 131 | 33.03% |
| BLK240503P00735000 | 2024-05-02 2:18PM EDT | 735.00 | 0.23 | 0.00 | 0.65 | -0.38 | -62.30% | 116 | 142 | 29.32% |
| BLK240503P00740000 | 2024-05-02 1:43PM EDT | 740.00 | 0.51 | 0.25 | 0.95 | -1.39 | -73.16% | 25 | 133 | 26.95% |
| BLK240503P00745000 | 2024-05-02 2:35PM EDT | 745.00 | 0.51 | 0.60 | 1.50 | -2.17 | -80.97% | 23 | 162 | 25.05% |
| BLK240503P00750000 | 2024-05-02 3:41PM EDT | 750.00 | 1.75 | 1.30 | 2.00 | -2.25 | -56.25% | 60 | 106 | 21.09% |
| BLK240503P00752500 | 2024-05-02 3:11PM EDT | 752.50 | 1.65 | 1.80 | 3.10 | -2.75 | -62.50% | 13 | 6 | 22.58% |
| BLK240503P00755000 | 2024-05-02 2:15PM EDT | 755.00 | 2.90 | 2.80 | 3.80 | -3.20 | -52.46% | 8 | 139 | 21.20% |
| BLK240503P00757500 | 2024-05-02 3:59PM EDT | 757.50 | 3.90 | 4.20 | 4.90 | -4.10 | -51.25% | 5 | 24 | 20.78% |
| BLK240503P00760000 | 2024-05-02 3:11PM EDT | 760.00 | 4.20 | 5.60 | 6.30 | -1.00 | -19.23% | 37 | 38 | 20.75% |
| BLK240503P00762500 | 2024-05-02 3:11PM EDT | 762.50 | 5.50 | 5.50 | 9.50 | -0.51 | -8.49% | 5 | 8 | 28.42% |
| BLK240503P00765000 | 2024-05-01 3:05PM EDT | 765.00 | 6.80 | 4.90 | 11.30 | 0.00 | - | 6 | 34 | 29.09% |
| BLK240503P00767500 | 2024-05-01 3:28PM EDT | 767.50 | 8.95 | 6.90 | 13.50 | 0.00 | - | 2 | 7 | 31.28% |
| BLK240503P00770000 | 2024-04-29 2:51PM EDT | 770.00 | 13.05 | 9.00 | 15.40 | 0.00 | - | 19 | 25 | 31.41% |
| BLK240503P00775000 | 2024-04-30 10:23AM EDT | 775.00 | 16.05 | 13.70 | 21.60 | 0.00 | - | 2 | 4 | 44.93% |
| BLK240503P00777500 | 2024-04-23 10:11AM EDT | 777.50 | 17.90 | 16.30 | 22.80 | 0.00 | - | - | 1 | 40.20% |
| BLK240503P00780000 | 2024-05-01 11:02AM EDT | 780.00 | 22.53 | 19.30 | 25.20 | 0.00 | - | 2 | 8 | 42.46% |
| BLK240503P00790000 | 2024-04-30 12:03PM EDT | 790.00 | 33.47 | 29.00 | 35.00 | 0.00 | - | 2 | 0 | 51.93% |
| BLK240503P00800000 | 2024-04-22 12:33PM EDT | 800.00 | 43.86 | 39.00 | 47.00 | 0.00 | - | 1 | 0 | 77.59% |
| BLK240503P00805000 | 2024-04-23 12:10PM EDT | 805.00 | 38.68 | 44.00 | 50.00 | 0.00 | - | 2 | 0 | 66.99% |
| BLK240503P00815000 | 2024-04-16 11:37AM EDT | 815.00 | 55.58 | 54.00 | 61.30 | 0.00 | - | - | 0 | 88.13% |
© 2024 Yahoo. Todos los derechos reservados.