BlackRock, Inc. (BLK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:12AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220C00400000 | 2024-04-10 10:18AM EDT | 400.00 | 400.00 | 396.50 | 404.70 | 0.00 | - | - | 2 | 94.77% |
| BLK241220C00600000 | 2024-05-09 12:40PM EDT | 600.00 | 201.00 | 182.60 | 189.20 | 0.00 | - | 1 | 0 | 40.41% |
| BLK241220C00630000 | 2024-05-28 1:02PM EDT | 630.00 | 158.30 | 150.40 | 156.40 | 0.00 | - | 1 | 1 | 33.15% |
| BLK241220C00640000 | 2024-05-29 11:18AM EDT | 640.00 | 139.20 | 142.30 | 148.00 | 0.00 | - | - | 1 | 32.54% |
| BLK241220C00650000 | 2024-06-04 10:41AM EDT | 650.00 | 149.10 | 133.40 | 140.00 | 0.00 | - | 2 | 2 | 32.12% |
| BLK241220C00670000 | 2024-05-31 1:28PM EDT | 670.00 | 122.85 | 117.20 | 122.00 | 0.00 | - | 1 | 1 | 29.81% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 700.00 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 28.96% |
| BLK241220C00710000 | 2024-03-08 10:58AM EDT | 710.00 | 168.40 | 126.50 | 134.30 | 0.00 | - | 2 | 1 | 48.77% |
| BLK241220C00730000 | 2024-04-01 1:26PM EDT | 730.00 | 137.36 | 80.50 | 85.20 | 0.00 | - | - | 1 | 30.15% |
| BLK241220C00740000 | 2024-06-06 10:00AM EDT | 740.00 | 80.50 | 68.40 | 70.60 | 0.00 | - | 1 | 3 | 25.79% |
| BLK241220C00750000 | 2024-06-05 12:32PM EDT | 750.00 | 75.02 | 62.00 | 64.70 | 0.00 | - | 2 | 5 | 25.50% |
| BLK241220C00760000 | 2024-06-14 10:13AM EDT | 760.00 | 54.50 | 56.90 | 59.40 | -3.40 | -5.87% | 1 | 5 | 25.35% |
| BLK241220C00770000 | 2024-06-13 12:00PM EDT | 770.00 | 52.30 | 51.30 | 53.10 | 0.00 | - | 1 | 51 | 24.63% |
| BLK241220C00780000 | 2024-06-12 9:32AM EDT | 780.00 | 48.46 | 46.10 | 48.20 | 0.00 | - | 5 | 30 | 24.41% |
| BLK241220C00790000 | 2024-06-07 2:26PM EDT | 790.00 | 46.80 | 41.10 | 43.40 | 0.00 | - | 18 | 43 | 24.11% |
| BLK241220C00800000 | 2024-06-05 10:56AM EDT | 800.00 | 47.35 | 36.70 | 38.60 | 0.00 | - | 1 | 280 | 23.68% |
| BLK241220C00810000 | 2024-05-23 1:43PM EDT | 810.00 | 44.71 | 33.20 | 34.80 | 0.00 | - | 10 | 45 | 23.58% |
| BLK241220C00820000 | 2024-05-28 10:00AM EDT | 820.00 | 37.08 | 28.90 | 30.50 | 0.00 | - | 1 | 47 | 23.10% |
| BLK241220C00830000 | 2024-06-12 3:42PM EDT | 830.00 | 27.50 | 25.50 | 27.00 | 0.00 | - | 3 | 24 | 22.87% |
| BLK241220C00840000 | 2024-05-22 11:41AM EDT | 840.00 | 39.20 | 22.30 | 23.90 | 0.00 | - | 1 | 22 | 22.70% |
| BLK241220C00850000 | 2024-06-12 9:58AM EDT | 850.00 | 25.30 | 19.20 | 21.40 | 0.00 | - | 2 | 161 | 22.70% |
| BLK241220C00860000 | 2024-06-13 3:45PM EDT | 860.00 | 18.90 | 16.80 | 18.60 | 0.00 | - | 5 | 10 | 22.43% |
| BLK241220C00870000 | 2024-06-10 11:30AM EDT | 870.00 | 15.00 | 14.30 | 16.30 | 0.00 | - | - | 2 | 22.28% |
| BLK241220C00880000 | 2024-06-12 10:00AM EDT | 880.00 | 17.00 | 12.40 | 14.40 | 0.00 | - | 1 | 13 | 22.25% |
| BLK241220C00890000 | 2024-06-07 12:30PM EDT | 890.00 | 13.80 | 11.10 | 12.20 | 0.00 | - | 2 | 4 | 21.91% |
| BLK241220C00900000 | 2024-06-05 10:57AM EDT | 900.00 | 9.73 | 9.50 | 10.60 | -4.47 | -31.48% | 1 | 19 | 21.81% |
| BLK241220C00920000 | 2024-06-14 9:31AM EDT | 920.00 | 7.29 | 7.00 | 7.90 | -8.21 | -52.97% | 2 | 8 | 21.61% |
| BLK241220C00930000 | 2024-06-12 10:05AM EDT | 930.00 | 8.80 | 6.10 | 7.20 | 0.00 | - | 2 | 33 | 21.88% |
| BLK241220C00940000 | 2024-05-22 3:05PM EDT | 940.00 | 10.90 | 4.90 | 6.00 | 0.00 | - | 1 | 11 | 21.61% |
| BLK241220C00950000 | 2024-06-10 3:22PM EDT | 950.00 | 4.71 | 4.00 | 5.30 | 0.00 | - | 1 | 3 | 21.71% |
| BLK241220C00960000 | 2024-03-04 4:04PM EDT | 960.00 | 28.80 | 19.90 | 26.70 | 0.00 | - | 1 | 1 | 37.66% |
| BLK241220C00970000 | 2024-05-23 3:08PM EDT | 970.00 | 6.00 | 2.90 | 3.90 | 0.00 | - | 1 | 2 | 21.60% |
| BLK241220C00990000 | 2024-05-23 3:08PM EDT | 990.00 | 4.50 | 2.15 | 3.10 | 0.00 | - | 1 | 4 | 21.90% |
| BLK241220C01000000 | 2024-06-11 2:32PM EDT | 1,000.00 | 2.05 | 1.65 | 2.70 | 0.00 | - | 1 | 20 | 21.94% |
| BLK241220C01020000 | 2024-05-20 1:10PM EDT | 1,020.00 | 4.60 | 1.20 | 2.55 | 0.00 | - | - | 1 | 22.95% |
| BLK241220C01040000 | 2024-05-24 1:42PM EDT | 1,040.00 | 2.20 | 0.90 | 2.20 | 0.00 | - | 1 | 1 | 23.51% |
| BLK241220C01080000 | 2024-06-03 9:31AM EDT | 1,080.00 | 1.40 | 0.45 | 1.75 | 0.00 | - | 1 | 8 | 24.81% |
| BLK241220C01120000 | 2024-03-04 3:09PM EDT | 1,120.00 | 6.10 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 33.72% |
| BLK241220C01160000 | 2024-04-23 9:30AM EDT | 1,160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK241220C01200000 | 2024-04-26 1:21PM EDT | 1,200.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 1 | 1 | 28.94% |
| BLK241220C01220000 | 2024-05-15 11:16AM EDT | 1,220.00 | 0.95 | 0.15 | 1.10 | 0.00 | - | 30 | 14 | 29.63% |
| BLK241220C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.90 | 0.05 | 1.10 | 0.00 | - | 10 | 90 | 30.49% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 52.12% |
| BLK241220P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.95 | 0.05 | 4.90 | 0.00 | - | 80 | 41 | 50.67% |
| BLK241220P00400000 | 2024-05-28 10:12AM EDT | 400.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 2 | 66 | 45.07% |
| BLK241220P00410000 | 2024-05-13 11:37AM EDT | 410.00 | 0.82 | 0.10 | 1.65 | 0.00 | - | 80 | 52 | 44.20% |
| BLK241220P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.82 | 0.40 | 1.60 | 0.00 | - | - | 10 | 41.00% |
| BLK241220P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 0.95 | 0.60 | 1.90 | 0.00 | - | - | 30 | 39.25% |
| BLK241220P00460000 | 2024-05-09 1:50PM EDT | 460.00 | 1.50 | 0.65 | 1.65 | 0.00 | - | 10 | 13 | 36.94% |
| BLK241220P00480000 | 2024-03-22 12:11PM EDT | 480.00 | 2.35 | 3.50 | 4.60 | 0.00 | - | 1 | 2 | 41.64% |
| BLK241220P00500000 | 2024-06-12 10:54AM EDT | 500.00 | 1.71 | 1.40 | 2.75 | 0.00 | - | 1 | 1 | 34.71% |
| BLK241220P00520000 | 2024-05-30 2:45PM EDT | 520.00 | 3.12 | 1.80 | 3.20 | 0.00 | - | 1 | 13 | 32.99% |
| BLK241220P00540000 | 2024-04-17 11:12AM EDT | 540.00 | 6.87 | 1.95 | 2.90 | 0.00 | - | - | 10 | 29.69% |
| BLK241220P00560000 | 2024-04-17 11:30AM EDT | 560.00 | 9.00 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 28.05% |
| BLK241220P00580000 | 2024-06-11 1:22PM EDT | 580.00 | 5.00 | 3.70 | 5.40 | 0.00 | - | 1 | 12 | 28.43% |
| BLK241220P00600000 | 2024-06-12 9:56AM EDT | 600.00 | 4.60 | 4.90 | 6.60 | 0.00 | - | 1 | 38 | 27.13% |
| BLK241220P00610000 | 2024-04-18 2:41PM EDT | 610.00 | 14.60 | 3.50 | 5.10 | 0.00 | - | 1 | 8 | 24.00% |
| BLK241220P00620000 | 2024-06-11 10:02AM EDT | 620.00 | 7.80 | 6.70 | 8.00 | 0.00 | - | 9 | 21 | 25.78% |
| BLK241220P00630000 | 2024-06-04 10:20AM EDT | 630.00 | 7.75 | 7.50 | 8.90 | 0.00 | - | 1 | 26 | 25.19% |
| BLK241220P00640000 | 2024-06-11 12:18PM EDT | 640.00 | 10.40 | 8.70 | 10.40 | 0.00 | - | 1 | 59 | 25.01% |
| BLK241220P00650000 | 2024-05-31 11:35AM EDT | 650.00 | 11.80 | 10.00 | 11.70 | 0.00 | - | 1 | 45 | 24.55% |
| BLK241220P00660000 | 2024-05-20 11:47AM EDT | 660.00 | 8.60 | 11.60 | 13.10 | 0.00 | - | 1 | 4 | 24.05% |
| BLK241220P00670000 | 2024-06-12 10:03AM EDT | 670.00 | 11.30 | 12.80 | 14.90 | 0.00 | - | 1 | 10 | 23.71% |
| BLK241220P00680000 | 2024-06-13 10:35AM EDT | 680.00 | 16.30 | 14.80 | 16.70 | 0.00 | - | 1 | 22 | 23.26% |
| BLK241220P00690000 | 2024-06-07 3:59PM EDT | 690.00 | 17.30 | 17.00 | 19.00 | 0.00 | - | 1 | 25 | 22.98% |
| BLK241220P00700000 | 2024-06-11 3:03PM EDT | 700.00 | 21.45 | 19.30 | 21.20 | 0.00 | - | 1 | 18 | 22.52% |
| BLK241220P00710000 | 2024-06-03 1:37PM EDT | 710.00 | 22.30 | 21.70 | 24.00 | 0.00 | - | 2 | 17 | 22.25% |
| BLK241220P00720000 | 2024-06-13 1:06PM EDT | 720.00 | 24.00 | 24.70 | 26.50 | 0.00 | - | 1 | 21 | 21.70% |
| BLK241220P00730000 | 2024-06-04 2:22PM EDT | 730.00 | 25.20 | 27.70 | 29.40 | 0.00 | - | 4 | 2 | 21.22% |
| BLK241220P00740000 | 2024-05-24 11:09AM EDT | 740.00 | 32.90 | 31.10 | 33.20 | +4.48 | +15.76% | 1 | 18 | 21.03% |
| BLK241220P00750000 | 2024-06-13 9:30AM EDT | 750.00 | 34.94 | 34.80 | 36.80 | 0.00 | - | 1 | 21 | 20.60% |
| BLK241220P00760000 | 2024-06-04 1:11PM EDT | 760.00 | 36.30 | 38.70 | 40.80 | 0.00 | - | 1 | 22 | 20.21% |
| BLK241220P00770000 | 2024-06-10 3:59PM EDT | 770.00 | 43.80 | 43.40 | 45.70 | 0.00 | - | 1 | 89 | 20.07% |
| BLK241220P00780000 | 2024-05-23 3:03PM EDT | 780.00 | 45.10 | 48.00 | 50.30 | 0.00 | - | 32 | 77 | 19.63% |
| BLK241220P00790000 | 2024-06-12 9:44AM EDT | 790.00 | 47.29 | 53.00 | 55.00 | 0.00 | - | 1 | 31 | 19.08% |
| BLK241220P00800000 | 2024-06-12 10:02AM EDT | 800.00 | 52.20 | 57.80 | 63.70 | 0.00 | - | 2 | 116 | 20.20% |
| BLK241220P00810000 | 2024-06-03 2:22PM EDT | 810.00 | 64.13 | 62.00 | 69.70 | 0.00 | - | 73 | 85 | 19.94% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 820.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK241220P00830000 | 2024-06-04 9:47AM EDT | 830.00 | 74.46 | 76.80 | 84.70 | 0.00 | - | 47 | 58 | 20.42% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 840.00 | 86.55 | 68.40 | 75.00 | 0.00 | - | - | 1 | 9.45% |
| BLK241220P00850000 | 2024-01-19 2:36PM EDT | 850.00 | 85.70 | 85.50 | 90.50 | 0.00 | - | 2 | 6 | 14.86% |
| BLK241220P01000000 | 2024-04-12 1:47PM EDT | 1,000.00 | 230.60 | 199.30 | 208.80 | 0.00 | - | 1 | 0 | 0.00% |
| BLK241220P01240000 | 2024-06-10 10:31AM EDT | 1,240.00 | 480.60 | 471.20 | 478.50 | 0.00 | - | 2 | 0 | 40.41% |
© 2024 Yahoo. Todos los derechos reservados.