Mercado fechará em 5 h 28 min

BlackRock, Inc. (BLK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
791,02+9,89 (+1,27%)
A partir de 10:31AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK240816C005200002024-06-10 12:07PM EDT520.00248.47267.10275.200.00-1071.92%
BLK240816C006800002024-06-13 10:38AM EDT680.0090.85111.20117.600.00-101036.57%
BLK240816C007000002024-04-04 2:37PM EDT700.00124.4079.6083.200.00-330.00%
BLK240816C007200002024-06-14 2:38PM EDT720.0062.1074.1080.600.00-41230.41%
BLK240816C007400002024-06-24 3:41PM EDT740.0073.8057.3063.500.00-178728.03%
BLK240816C007600002024-06-27 9:50AM EDT760.0044.3044.4046.200.00-132724.46%
BLK240816C007800002024-06-27 2:33PM EDT780.0027.3031.1032.100.00-56622.61%
BLK240816C007900002024-06-27 3:30PM EDT790.0022.4025.3026.200.00-41422.01%
BLK240816C008000002024-06-27 3:30PM EDT800.0017.8020.3021.000.00-1312721.49%
BLK240816C008100002024-06-28 9:37AM EDT810.0015.7815.8016.70+1.78+12.71%11621.20%
BLK240816C008200002024-06-28 10:07AM EDT820.0011.9011.9012.90+1.20+11.21%612020.80%
BLK240816C008300002024-06-28 10:08AM EDT830.009.309.2010.00+0.30+3.33%21220.70%
BLK240816C008400002024-06-27 2:36PM EDT840.005.906.807.700.00-17920.68%
BLK240816C008500002024-06-27 10:58AM EDT850.004.805.005.500.00-13220.22%
BLK240816C008600002024-06-27 3:57PM EDT860.003.203.504.000.00-35820.08%
BLK240816C008800002024-06-25 1:23PM EDT880.002.441.752.300.00-12320.51%
BLK240816C009000002024-06-26 11:51AM EDT900.001.200.851.400.00-11621.25%
BLK240816C009100002024-06-26 10:08AM EDT910.000.900.601.200.00-1122.00%
BLK240816C009200002024-06-26 3:59PM EDT920.000.760.451.050.00-11022.79%
BLK240816C009400002024-06-05 2:02PM EDT940.001.200.300.850.00-11924.46%
BLK240816C009600002024-06-21 1:38PM EDT960.000.350.200.750.00-1226.34%
BLK240816C010000002024-06-20 12:44PM EDT1,000.000.530.100.650.00-404630.23%
BLK240816C010400002024-05-15 11:27AM EDT1,040.000.720.100.800.00-181335.45%
BLK240816C010600002024-05-14 1:10PM EDT1,060.000.640.050.600.00-1335.99%
BLK240816C010800002024-06-17 12:33PM EDT1,080.000.400.053.000.00-2349.22%
BLK240816C011800002024-06-14 3:42PM EDT1,180.000.150.004.000.00-17855.81%
BLK240816C012000002024-04-08 2:11PM EDT1,200.000.750.101.500.00--3550.38%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK240816P003800002024-06-07 2:06PM EDT380.000.200.003.900.00-55101.40%
BLK240816P005000002024-06-27 12:57PM EDT500.000.270.050.600.00-1251.61%
BLK240816P005400002024-06-11 1:21PM EDT540.000.360.055.200.00--1560.47%
BLK240816P005600002024-05-20 12:58PM EDT560.000.500.154.300.00-1153.83%
BLK240816P005800002024-06-20 9:30AM EDT580.000.450.051.150.00-91643.69%
BLK240816P006000002024-06-12 12:47PM EDT600.000.720.150.700.00-1836.52%
BLK240816P006200002024-06-13 1:27PM EDT620.001.250.300.900.00-11634.09%
BLK240816P006400002024-06-27 1:36PM EDT640.000.900.551.100.00-11631.34%
BLK240816P006600002024-06-27 12:57PM EDT660.001.270.901.500.00-12829.15%
BLK240816P006800002024-06-24 10:14AM EDT680.001.751.452.050.00-13226.91%
BLK240816P007000002024-06-27 3:01PM EDT700.003.182.303.000.00-8621025.01%
BLK240816P007100002024-06-27 10:02AM EDT710.003.703.103.500.00-1723.80%
BLK240816P007200002024-06-25 9:34AM EDT720.004.103.804.600.00-12,65523.39%
BLK240816P007400002024-06-27 11:42AM EDT740.007.526.507.100.00-29521.83%
BLK240816P007600002024-06-26 11:31AM EDT760.0011.6010.6011.600.00-137220.96%
BLK240816P007700002024-06-27 3:29PM EDT770.0016.1013.6014.700.00-32920.61%
BLK240816P007800002024-06-27 3:59PM EDT780.0020.6517.2018.300.00-416920.18%
BLK240816P007900002024-06-27 3:19PM EDT790.0024.8021.7022.800.00-41419.98%
BLK240816P008000002024-06-26 11:00AM EDT800.0028.1026.8027.900.00-110519.70%
BLK240816P008200002024-06-12 9:36AM EDT820.0049.8238.4040.700.00-11719.70%
BLK240816P008400002024-06-26 10:30AM EDT840.0055.4352.8056.300.00-1120.26%
BLK240816P008600002024-05-31 9:44AM EDT860.0096.4869.9076.000.00-2024.28%
BLK240816P008800002024-06-11 9:42AM EDT880.00120.4089.3095.700.00-3027.89%
BLK240816P009000002024-05-24 10:56AM EDT900.00117.00107.80115.400.00-1031.18%