BlackRock, Inc. (BLK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:05PM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628C00710000 | 2024-05-29 2:35PM EDT | 710.00 | 51.95 | 75.40 | 81.80 | 0.00 | - | - | 0 | 77.22% |
| BLK240628C00720000 | 2024-05-23 10:51AM EDT | 720.00 | 72.64 | 67.00 | 72.70 | 0.00 | - | - | 0 | 77.98% |
| BLK240628C00755000 | 2024-06-12 9:37AM EDT | 755.00 | 28.32 | 30.80 | 37.00 | 0.00 | - | - | 2 | 41.91% |
| BLK240628C00757500 | 2024-06-24 10:44AM EDT | 757.50 | 48.00 | 28.30 | 34.50 | 0.00 | - | 2 | 3 | 39.72% |
| BLK240628C00760000 | 2024-06-24 12:18PM EDT | 760.00 | 42.51 | 26.00 | 31.90 | 0.00 | - | 2 | 6 | 36.80% |
| BLK240628C00762500 | 2024-06-11 2:13PM EDT | 762.50 | 10.20 | 23.30 | 29.60 | 0.00 | - | - | 1 | 35.94% |
| BLK240628C00765000 | 2024-06-14 10:09AM EDT | 765.00 | 10.00 | 20.80 | 26.90 | 0.00 | - | 1 | 8 | 32.37% |
| BLK240628C00770000 | 2024-06-24 12:14PM EDT | 770.00 | 33.15 | 17.70 | 19.60 | 0.00 | - | 3 | 29 | 0.00% |
| BLK240628C00772500 | 2024-06-21 9:44AM EDT | 772.50 | 15.51 | 15.50 | 17.40 | 0.00 | - | 2 | 6 | 0.00% |
| BLK240628C00775000 | 2024-06-24 12:18PM EDT | 775.00 | 28.27 | 13.40 | 15.30 | 0.00 | - | 6 | 7 | 0.00% |
| BLK240628C00777500 | 2024-06-24 10:48AM EDT | 777.50 | 28.17 | 11.40 | 12.60 | 0.00 | - | 2 | 7 | 0.00% |
| BLK240628C00780000 | 2024-06-24 10:28AM EDT | 780.00 | 13.30 | 9.60 | 10.70 | -7.70 | -36.67% | 2 | 24 | 10.93% |
| BLK240628C00782500 | 2024-06-21 12:50PM EDT | 782.50 | 9.41 | 8.00 | 8.90 | -1.19 | -11.23% | 2 | 13 | 13.04% |
| BLK240628C00785000 | 2024-06-25 3:53PM EDT | 785.00 | 11.60 | 6.60 | 7.20 | 0.00 | - | 2 | 21 | 13.86% |
| BLK240628C00787500 | 2024-06-26 12:08PM EDT | 787.50 | 6.70 | 5.20 | 5.80 | -14.52 | -68.43% | 9 | 102 | 14.75% |
| BLK240628C00790000 | 2024-06-26 12:39PM EDT | 790.00 | 4.60 | 4.10 | 4.60 | -3.93 | -46.07% | 5 | 76 | 15.44% |
| BLK240628C00792500 | 2024-06-26 10:25AM EDT | 792.50 | 3.20 | 3.10 | 3.70 | -4.50 | -58.44% | 2 | 18 | 16.38% |
| BLK240628C00795000 | 2024-06-26 11:09AM EDT | 795.00 | 2.60 | 2.40 | 2.85 | -3.30 | -55.93% | 2 | 40 | 16.80% |
| BLK240628C00800000 | 2024-06-26 12:56PM EDT | 800.00 | 1.75 | 1.25 | 1.65 | -2.05 | -53.95% | 48 | 178 | 17.65% |
| BLK240628C00805000 | 2024-06-26 12:08PM EDT | 805.00 | 1.00 | 0.60 | 0.95 | -1.70 | -62.96% | 6 | 95 | 18.63% |
| BLK240628C00810000 | 2024-06-26 12:30PM EDT | 810.00 | 0.50 | 0.35 | 0.50 | -0.85 | -62.96% | 10 | 159 | 19.19% |
| BLK240628C00815000 | 2024-06-26 12:49PM EDT | 815.00 | 0.32 | 0.15 | 0.40 | -0.57 | -64.04% | 21 | 61 | 21.66% |
| BLK240628C00820000 | 2024-06-25 10:31AM EDT | 820.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 7 | 33 | 25.00% |
| BLK240628C00825000 | 2024-06-25 11:16AM EDT | 825.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 24 | 27.49% |
| BLK240628C00830000 | 2024-06-26 1:35PM EDT | 830.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 2 | 27 | 26.51% |
| BLK240628C00835000 | 2024-06-24 10:54AM EDT | 835.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 32.69% |
| BLK240628C00840000 | 2024-06-25 10:56AM EDT | 840.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 35.60% |
| BLK240628C00845000 | 2024-06-25 10:56AM EDT | 845.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 10 | 37.31% |
| BLK240628C00850000 | 2024-06-21 9:30AM EDT | 850.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 41.21% |
| BLK240628C00855000 | 2024-06-20 10:08AM EDT | 855.00 | 0.05 | 0.05 | 0.35 | -0.21 | -80.77% | 2 | 1 | 45.07% |
| BLK240628C00860000 | 2024-06-25 10:59AM EDT | 860.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 54.81% |
| BLK240628C00870000 | 2024-06-26 11:33AM EDT | 870.00 | 0.05 | 0.00 | 1.50 | -0.20 | -80.00% | 10 | 3 | 60.72% |
| BLK240628C00875000 | 2024-06-26 11:32AM EDT | 875.00 | 0.05 | 0.00 | 1.45 | -0.13 | -72.22% | 2 | 1 | 63.23% |
| BLK240628C00890000 | 2024-06-25 2:18PM EDT | 890.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 72.07% |
| BLK240628C00900000 | 2024-05-13 10:14AM EDT | 900.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 58.20% |
| BLK240628C00950000 | 2024-06-24 10:07AM EDT | 950.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 92.97% |
| BLK240628C00960000 | 2024-06-20 11:09AM EDT | 960.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 1 | 96.53% |
| BLK240628C00970000 | 2024-06-20 1:43PM EDT | 970.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 112.70% |
| BLK240628C00990000 | 2024-06-13 12:05PM EDT | 990.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 82.81% |
| BLK240628C01000000 | 2024-06-13 12:05PM EDT | 1,000.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 85.94% |
| BLK240628C01040000 | 2024-06-14 12:32PM EDT | 1,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 99.22% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628P00510000 | 2024-06-11 12:44PM EDT | 510.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 6 | 185.16% |
| BLK240628P00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | - | 1 | 220.95% |
| BLK240628P00550000 | 2024-06-12 11:14AM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 9 | 191.02% |
| BLK240628P00560000 | 2024-06-17 10:39AM EDT | 560.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 182.71% |
| BLK240628P00590000 | 2024-06-18 1:52PM EDT | 590.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 12 | 158.25% |
| BLK240628P00610000 | 2024-06-20 1:43PM EDT | 610.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 142.48% |
| BLK240628P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 0.65 | 0.05 | 1.70 | 0.00 | - | - | 1 | 122.56% |
| BLK240628P00650000 | 2024-06-06 11:12AM EDT | 650.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 111.96% |
| BLK240628P00660000 | 2024-05-31 3:14PM EDT | 660.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 104.49% |
| BLK240628P00665000 | 2024-06-18 1:32PM EDT | 665.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 4 | 100.78% |
| BLK240628P00670000 | 2024-06-18 1:52PM EDT | 670.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 4 | 97.07% |
| BLK240628P00680000 | 2024-05-29 12:48PM EDT | 680.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 89.70% |
| BLK240628P00690000 | 2024-06-26 9:40AM EDT | 690.00 | 0.05 | 0.05 | 1.45 | +0.03 | +150.00% | 6 | 17 | 82.37% |
| BLK240628P00695000 | 2024-06-25 10:38AM EDT | 695.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 4 | 20 | 79.15% |
| BLK240628P00700000 | 2024-06-25 3:28PM EDT | 700.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 19 | 68.07% |
| BLK240628P00705000 | 2024-06-24 11:26AM EDT | 705.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 71.83% |
| BLK240628P00710000 | 2024-06-20 10:53AM EDT | 710.00 | 0.27 | 0.05 | 1.50 | 0.00 | - | 1 | 33 | 68.14% |
| BLK240628P00715000 | 2024-06-25 10:36AM EDT | 715.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 8 | 51.51% |
| BLK240628P00720000 | 2024-06-24 11:14AM EDT | 720.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 97 | 48.44% |
| BLK240628P00725000 | 2024-06-24 2:46PM EDT | 725.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 46.88% |
| BLK240628P00730000 | 2024-06-25 2:32PM EDT | 730.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 21 | 27 | 43.65% |
| BLK240628P00735000 | 2024-06-21 1:49PM EDT | 735.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 40.43% |
| BLK240628P00740000 | 2024-06-25 2:15PM EDT | 740.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 20 | 48 | 37.26% |
| BLK240628P00745000 | 2024-06-26 12:50PM EDT | 745.00 | 0.10 | 0.05 | 0.30 | -0.35 | -77.78% | 1 | 16 | 35.08% |
| BLK240628P00747500 | 2024-06-14 1:38PM EDT | 747.50 | 4.20 | 0.05 | 0.30 | 0.00 | - | 3 | 5 | 33.42% |
| BLK240628P00750000 | 2024-06-26 10:42AM EDT | 750.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 26 | 32.67% |
| BLK240628P00752500 | 2024-06-24 12:36PM EDT | 752.50 | 0.17 | 0.05 | 0.35 | 0.00 | - | 12 | 14 | 30.96% |
| BLK240628P00755000 | 2024-06-26 12:47PM EDT | 755.00 | 0.17 | 0.10 | 0.40 | -0.12 | -41.38% | 8 | 10 | 30.01% |
| BLK240628P00757500 | 2024-06-25 3:27PM EDT | 757.50 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 6 | 28.93% |
| BLK240628P00760000 | 2024-06-25 3:58PM EDT | 760.00 | 0.28 | 0.15 | 0.50 | 0.00 | - | 17 | 43 | 27.74% |
| BLK240628P00762500 | 2024-06-25 3:27PM EDT | 762.50 | 0.39 | 0.25 | 0.50 | 0.00 | - | 1 | 7 | 25.90% |
| BLK240628P00765000 | 2024-06-25 3:58PM EDT | 765.00 | 0.43 | 0.35 | 0.60 | 0.00 | - | 4 | 26 | 25.07% |
| BLK240628P00767500 | 2024-06-25 9:32AM EDT | 767.50 | 0.80 | 0.50 | 0.75 | 0.00 | - | 1 | 5 | 24.49% |
| BLK240628P00770000 | 2024-06-26 11:27AM EDT | 770.00 | 0.92 | 0.70 | 1.00 | +0.12 | +15.00% | 2 | 36 | 24.34% |
| BLK240628P00772500 | 2024-06-25 12:14PM EDT | 772.50 | 1.25 | 0.95 | 1.30 | 0.00 | - | 14 | 24 | 24.10% |
| BLK240628P00775000 | 2024-06-25 2:40PM EDT | 775.00 | 1.60 | 1.30 | 1.65 | +0.30 | +23.08% | 1 | 31 | 23.72% |
| BLK240628P00777500 | 2024-06-26 12:38PM EDT | 777.50 | 1.90 | 1.80 | 2.15 | +0.27 | +16.56% | 2 | 16 | 23.67% |
| BLK240628P00780000 | 2024-06-26 11:05AM EDT | 780.00 | 2.90 | 2.35 | 2.80 | +0.93 | +47.21% | 11 | 45 | 23.79% |
| BLK240628P00782500 | 2024-06-26 12:06PM EDT | 782.50 | 3.30 | 3.10 | 3.60 | +0.20 | +6.45% | 2 | 11 | 24.00% |
| BLK240628P00785000 | 2024-06-26 11:31AM EDT | 785.00 | 4.40 | 4.00 | 4.60 | +1.85 | +72.55% | 2 | 14 | 24.43% |
| BLK240628P00787500 | 2024-06-25 3:58PM EDT | 787.50 | 3.25 | 5.20 | 5.60 | 0.00 | - | 30 | 24 | 24.33% |
| BLK240628P00790000 | 2024-06-26 11:25AM EDT | 790.00 | 7.21 | 6.50 | 7.20 | +2.26 | +45.66% | 1 | 51 | 25.84% |
| BLK240628P00795000 | 2024-06-26 10:58AM EDT | 795.00 | 10.32 | 9.40 | 10.70 | +3.69 | +55.66% | 3 | 39 | 28.52% |
| BLK240628P00800000 | 2024-06-25 3:58PM EDT | 800.00 | 9.39 | 13.10 | 14.70 | 0.00 | - | 5 | 18 | 31.59% |
| BLK240628P00805000 | 2024-06-24 1:03PM EDT | 805.00 | 8.89 | 16.50 | 21.40 | 0.00 | - | 7 | 8 | 44.28% |
| BLK240628P00810000 | 2024-06-12 10:39AM EDT | 810.00 | 29.57 | 19.70 | 24.20 | 0.00 | - | 1 | 2 | 41.11% |
© 2024 Yahoo. Todos los derechos reservados.