BlackRock, Inc. (BLK)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719C00490000 | 2024-06-12 9:35AM EDT | 490.00 | 284.90 | 277.60 | 286.30 | 0.00 | - | - | 1 | 83.68% |
| BLK240719C00520000 | 2024-06-12 9:35AM EDT | 520.00 | 255.10 | 248.00 | 256.00 | 0.00 | - | - | 1 | 74.48% |
| BLK240719C00550000 | 2024-04-11 10:56AM EDT | 550.00 | 236.42 | 245.30 | 252.80 | 0.00 | - | 1 | 1 | 130.76% |
| BLK240719C00600000 | 2024-03-08 4:13PM EDT | 600.00 | 247.00 | 201.30 | 209.50 | 0.00 | - | 3 | 3 | 117.60% |
| BLK240719C00630000 | 2024-01-16 10:54AM EDT | 630.00 | 172.00 | 172.80 | 179.40 | 0.00 | - | 1 | 1 | 104.63% |
| BLK240719C00660000 | 2024-04-03 2:05PM EDT | 660.00 | 168.55 | 107.70 | 113.90 | 0.00 | - | 1 | 3 | 39.97% |
| BLK240719C00670000 | 2024-06-05 10:59AM EDT | 670.00 | 116.92 | 100.00 | 108.20 | 0.00 | - | 3 | 4 | 45.76% |
| BLK240719C00680000 | 2024-03-18 10:41AM EDT | 680.00 | 130.60 | 86.60 | 92.80 | 0.00 | - | 1 | 1 | 31.53% |
| BLK240719C00690000 | 2024-04-19 2:22PM EDT | 690.00 | 76.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BLK240719C00700000 | 2024-06-05 11:09AM EDT | 700.00 | 88.73 | 72.80 | 79.60 | 0.00 | - | 1 | 5 | 37.91% |
| BLK240719C00710000 | 2024-06-03 3:31PM EDT | 710.00 | 69.39 | 65.30 | 70.60 | 0.00 | - | 6 | 21 | 35.85% |
| BLK240719C00720000 | 2024-05-30 9:54AM EDT | 720.00 | 50.10 | 56.60 | 60.50 | 0.00 | - | 1 | 2 | 32.09% |
| BLK240719C00730000 | 2024-06-14 2:01PM EDT | 730.00 | 45.67 | 48.70 | 53.30 | -6.13 | -11.83% | 6 | 26 | 31.94% |
| BLK240719C00740000 | 2024-06-13 1:24PM EDT | 740.00 | 41.00 | 40.50 | 43.70 | 0.00 | - | 1 | 44 | 28.42% |
| BLK240719C00750000 | 2024-06-05 10:38AM EDT | 750.00 | 44.98 | 33.40 | 35.60 | 0.00 | - | 1 | 85 | 26.37% |
| BLK240719C00760000 | 2024-06-14 1:15PM EDT | 760.00 | 26.40 | 27.30 | 28.30 | -3.00 | -10.20% | 2 | 26 | 24.71% |
| BLK240719C00770000 | 2024-06-14 10:48AM EDT | 770.00 | 19.60 | 21.60 | 22.50 | -3.50 | -15.15% | 20 | 90 | 24.02% |
| BLK240719C00780000 | 2024-06-14 3:42PM EDT | 780.00 | 16.25 | 16.60 | 17.40 | -1.25 | -7.14% | 9 | 79 | 23.34% |
| BLK240719C00790000 | 2024-06-14 10:47AM EDT | 790.00 | 10.85 | 12.40 | 13.20 | +0.71 | +7.00% | 7 | 46 | 22.85% |
| BLK240719C00800000 | 2024-06-14 10:47AM EDT | 800.00 | 7.85 | 8.90 | 9.90 | -1.45 | -15.59% | 16 | 164 | 22.60% |
| BLK240719C00810000 | 2024-06-13 11:36AM EDT | 810.00 | 4.80 | 6.20 | 7.10 | -0.90 | -15.79% | 4 | 89 | 22.17% |
| BLK240719C00820000 | 2024-06-14 2:45PM EDT | 820.00 | 4.25 | 4.30 | 5.10 | +0.80 | +23.19% | 3 | 98 | 22.03% |
| BLK240719C00830000 | 2024-06-12 3:59PM EDT | 830.00 | 3.30 | 2.85 | 3.50 | 0.00 | - | 15 | 422 | 21.75% |
| BLK240719C00840000 | 2024-06-14 2:55PM EDT | 840.00 | 2.10 | 1.90 | 2.45 | -0.40 | -16.00% | 6 | 156 | 21.78% |
| BLK240719C00850000 | 2024-06-11 3:08PM EDT | 850.00 | 1.07 | 1.30 | 1.80 | 0.00 | - | 4 | 11 | 22.14% |
| BLK240719C00860000 | 2024-06-12 9:52AM EDT | 860.00 | 1.80 | 0.80 | 1.40 | 0.00 | - | 6 | 94 | 22.78% |
| BLK240719C00870000 | 2024-06-12 9:34AM EDT | 870.00 | 0.87 | 0.55 | 1.15 | 0.00 | - | 1 | 5 | 23.64% |
| BLK240719C00880000 | 2024-06-12 11:49AM EDT | 880.00 | 0.85 | 0.40 | 0.95 | 0.00 | - | 1 | 71 | 24.46% |
| BLK240719C00900000 | 2024-06-13 3:58PM EDT | 900.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 2 | 143 | 26.31% |
| BLK240719C00920000 | 2024-06-04 12:50PM EDT | 920.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | 3 | 90 | 29.30% |
| BLK240719C00930000 | 2024-05-21 3:25PM EDT | 930.00 | 0.88 | 0.15 | 0.70 | 0.00 | - | - | 3 | 30.76% |
| BLK240719C00940000 | 2024-05-17 1:50PM EDT | 940.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | 1 | 23 | 34.94% |
| BLK240719C00960000 | 2024-06-12 10:59AM EDT | 960.00 | 0.37 | 0.00 | 1.10 | 0.00 | - | 1 | 22 | 37.60% |
| BLK240719C00970000 | 2024-06-07 11:19AM EDT | 970.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 1 | 39.03% |
| BLK240719C00980000 | 2024-06-12 11:46AM EDT | 980.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 64 | 40.13% |
| BLK240719C01000000 | 2024-05-14 3:07PM EDT | 1,000.00 | 0.59 | 0.00 | 4.00 | 0.00 | - | 12 | 43 | 55.04% |
| BLK240719C01020000 | 2024-03-13 3:53PM EDT | 1,020.00 | 2.98 | 0.25 | 1.35 | 0.00 | - | 1 | 31 | 47.36% |
| BLK240719C01040000 | 2024-04-02 1:38PM EDT | 1,040.00 | 1.85 | 0.00 | 0.80 | 0.00 | - | 9 | 11 | 46.12% |
| BLK240719C01060000 | 2024-04-23 3:58PM EDT | 1,060.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| BLK240719C01080000 | 2024-04-02 12:04PM EDT | 1,080.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.42% |
| BLK240719C01100000 | 2024-06-06 1:17PM EDT | 1,100.00 | 0.24 | 0.00 | 5.10 | 0.00 | - | 3 | 41 | 63.93% |
| BLK240719C01120000 | 2024-01-22 2:06PM EDT | 1,120.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 55.64% |
| BLK240719C01160000 | 2023-12-26 2:03PM EDT | 1,160.00 | 1.20 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 58.64% |
| BLK240719C01180000 | 2024-05-02 12:01PM EDT | 1,180.00 | 0.24 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 71.85% |
| BLK240719C01200000 | 2024-04-03 10:53AM EDT | 1,200.00 | 0.70 | 0.05 | 5.20 | 0.00 | - | 10 | 12 | 76.33% |
| BLK240719C01220000 | 2024-04-12 9:34AM EDT | 1,220.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 70.75% |
| BLK240719C01240000 | 2024-06-13 12:36PM EDT | 1,240.00 | 0.08 | 0.05 | 1.50 | 0.00 | - | 20 | 24 | 67.43% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240719P00380000 | 2024-05-07 1:51PM EDT | 380.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 84.47% |
| BLK240719P00400000 | 2024-02-20 10:30AM EDT | 400.00 | 0.79 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 84.86% |
| BLK240719P00410000 | 2024-05-15 10:40AM EDT | 410.00 | 0.78 | 0.00 | 3.90 | 0.00 | - | 50 | 60 | 106.20% |
| BLK240719P00420000 | 2024-01-03 4:09PM EDT | 420.00 | 2.00 | 0.00 | 1.25 | 0.00 | - | - | 2 | 86.55% |
| BLK240719P00450000 | 2024-05-14 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK240719P00460000 | 2024-04-17 3:41PM EDT | 460.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 68.07% |
| BLK240719P00470000 | 2024-06-05 9:50AM EDT | 470.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 30 | 85.64% |
| BLK240719P00480000 | 2024-01-12 11:18AM EDT | 480.00 | 3.02 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 70.90% |
| BLK240719P00500000 | 2024-06-10 12:32PM EDT | 500.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 48 | 26 | 55.27% |
| BLK240719P00520000 | 2024-06-10 11:40AM EDT | 520.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 7 | 52.59% |
| BLK240719P00540000 | 2024-05-20 9:38AM EDT | 540.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 52.56% |
| BLK240719P00550000 | 2024-05-21 3:32PM EDT | 550.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 50.78% |
| BLK240719P00560000 | 2024-01-12 10:50AM EDT | 560.00 | 3.25 | 1.50 | 2.85 | 0.00 | - | 1 | 2 | 60.01% |
| BLK240719P00570000 | 2024-04-01 9:41AM EDT | 570.00 | 1.25 | 0.85 | 1.40 | 0.00 | - | 2 | 4 | 50.76% |
| BLK240719P00580000 | 2024-06-05 10:01AM EDT | 580.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 45.17% |
| BLK240719P00590000 | 2024-05-28 3:01PM EDT | 590.00 | 0.48 | 0.20 | 0.75 | 0.00 | - | 7 | 11 | 42.79% |
| BLK240719P00600000 | 2024-06-10 11:39AM EDT | 600.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 28 | 40 | 39.06% |
| BLK240719P00610000 | 2024-06-12 9:40AM EDT | 610.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 1 | 16 | 38.11% |
| BLK240719P00620000 | 2024-06-10 12:32PM EDT | 620.00 | 0.64 | 0.15 | 0.70 | 0.00 | - | 2 | 10 | 35.41% |
| BLK240719P00630000 | 2024-06-07 2:30PM EDT | 630.00 | 0.56 | 0.25 | 0.80 | 0.00 | - | 1 | 29 | 33.90% |
| BLK240719P00640000 | 2024-05-29 12:19PM EDT | 640.00 | 1.40 | 0.45 | 0.75 | 0.00 | - | 1 | 18 | 31.28% |
| BLK240719P00650000 | 2024-06-14 12:17PM EDT | 650.00 | 0.78 | 0.50 | 1.00 | +0.19 | +32.20% | 1 | 39 | 30.55% |
| BLK240719P00660000 | 2024-06-12 1:00PM EDT | 660.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 2 | 315 | 28.50% |
| BLK240719P00670000 | 2024-06-12 9:34AM EDT | 670.00 | 1.20 | 0.90 | 1.30 | 0.00 | - | 1 | 18 | 27.32% |
| BLK240719P00680000 | 2024-06-14 1:47PM EDT | 680.00 | 1.65 | 1.35 | 1.75 | +0.51 | +44.74% | 1 | 211 | 26.60% |
| BLK240719P00690000 | 2024-06-12 3:15PM EDT | 690.00 | 1.67 | 1.75 | 2.15 | 0.00 | - | 2 | 34 | 25.32% |
| BLK240719P00700000 | 2024-06-14 9:53AM EDT | 700.00 | 3.10 | 2.35 | 2.75 | +1.16 | +59.79% | 5 | 168 | 24.27% |
| BLK240719P00710000 | 2024-06-13 11:31AM EDT | 710.00 | 3.75 | 3.20 | 3.60 | 0.00 | - | 1 | 145 | 23.37% |
| BLK240719P00720000 | 2024-06-14 2:12PM EDT | 720.00 | 5.19 | 4.20 | 4.80 | +1.69 | +48.29% | 3 | 64 | 22.61% |
| BLK240719P00730000 | 2024-06-14 2:01PM EDT | 730.00 | 6.95 | 5.80 | 6.40 | -0.60 | -7.95% | 9 | 66 | 21.91% |
| BLK240719P00740000 | 2024-06-13 9:30AM EDT | 740.00 | 8.74 | 7.70 | 8.50 | 0.00 | - | 3 | 139 | 21.25% |
| BLK240719P00750000 | 2024-06-13 3:24PM EDT | 750.00 | 10.13 | 10.00 | 11.30 | 0.00 | - | 6 | 191 | 20.74% |
| BLK240719P00760000 | 2024-06-14 3:58PM EDT | 760.00 | 14.50 | 13.70 | 14.60 | +1.00 | +7.41% | 8 | 269 | 20.01% |
| BLK240719P00770000 | 2024-06-14 3:33PM EDT | 770.00 | 19.35 | 17.90 | 18.80 | +1.45 | +8.10% | 5 | 146 | 19.43% |
| BLK240719P00780000 | 2024-06-14 2:01PM EDT | 780.00 | 26.12 | 22.80 | 24.00 | +5.72 | +28.04% | 8 | 123 | 18.99% |
| BLK240719P00790000 | 2024-06-12 11:13AM EDT | 790.00 | 29.81 | 28.70 | 29.70 | +5.91 | +24.73% | 1 | 145 | 18.13% |
| BLK240719P00800000 | 2024-06-11 11:45AM EDT | 800.00 | 46.28 | 35.10 | 37.90 | 0.00 | - | 2 | 93 | 19.30% |
| BLK240719P00810000 | 2024-06-11 11:45AM EDT | 810.00 | 54.89 | 40.10 | 45.90 | 0.00 | - | 3 | 79 | 19.54% |
| BLK240719P00820000 | 2024-06-12 3:32PM EDT | 820.00 | 50.25 | 50.40 | 54.60 | 0.00 | - | 3 | 33 | 20.12% |
| BLK240719P00830000 | 2024-06-03 2:05PM EDT | 830.00 | 62.25 | 58.60 | 65.60 | 0.00 | - | 2 | 98 | 24.32% |
| BLK240719P00840000 | 2024-05-28 1:37PM EDT | 840.00 | 73.30 | 67.00 | 75.00 | 0.00 | - | 1 | 11 | 25.68% |
| BLK240719P00850000 | 2024-06-03 2:12PM EDT | 850.00 | 80.68 | 77.00 | 85.00 | 0.00 | - | 1 | 0 | 27.97% |
| BLK240719P00860000 | 2024-06-13 3:54PM EDT | 860.00 | 90.28 | 87.30 | 95.00 | 0.00 | - | 1 | 1 | 30.19% |
| BLK240719P00870000 | 2024-06-13 3:54PM EDT | 870.00 | 100.31 | 97.60 | 105.00 | 0.00 | - | 1 | 0 | 32.34% |
| BLK240719P00940000 | 2024-02-13 4:44PM EDT | 940.00 | 167.00 | 128.50 | 135.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.