Mercado fechará em 5 h 17 min

BlackRock, Inc. (BLK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
791,39+10,26 (+1,31%)
A partir de 10:42AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK240920C004500002024-06-11 10:32AM EDT450.00313.52339.60347.800.00--263.38%
BLK240920C005000002024-04-04 9:30AM EDT500.00331.74265.80273.000.00-110.00%
BLK240920C006000002024-05-07 10:14AM EDT600.00192.70178.50186.900.00-130.00%
BLK240920C006800002024-05-28 11:55AM EDT680.00105.50108.60116.000.00-2225.30%
BLK240920C006900002024-05-29 3:48PM EDT690.0083.50105.50111.500.00--230.29%
BLK240920C007000002024-05-29 1:01PM EDT700.0076.4098.50102.900.00-2629.61%
BLK240920C007100002024-06-24 9:41AM EDT710.0096.0089.2094.000.00-2528.48%
BLK240920C007200002024-05-29 2:17PM EDT720.0061.6080.5085.200.00-2827.32%
BLK240920C007300002024-06-11 11:43AM EDT730.0052.4072.3077.000.00-1526.53%
BLK240920C007400002024-06-27 9:45AM EDT740.0065.6565.0070.800.00-21527.13%
BLK240920C007500002024-06-07 11:04AM EDT750.0050.3057.4060.600.00-11724.41%
BLK240920C007600002024-06-21 9:35AM EDT760.0050.0050.2053.800.00-111124.08%
BLK240920C007700002024-06-20 3:49PM EDT770.0043.1644.0050.000.00-116125.53%
BLK240920C007800002024-06-27 11:34AM EDT780.0036.0038.0039.400.00-17522.08%
BLK240920C007900002024-06-26 9:39AM EDT790.0032.9132.4034.100.00-27421.95%
BLK240920C008000002024-06-25 12:39PM EDT800.0029.0027.3028.400.00-19821.24%
BLK240920C008100002024-06-27 2:55PM EDT810.0020.0022.7023.600.00-113520.80%
BLK240920C008200002024-06-27 2:55PM EDT820.0016.3018.2019.400.00-607320.42%
BLK240920C008300002024-06-27 3:14PM EDT830.0013.2014.9015.900.00-721820.20%
BLK240920C008400002024-06-27 10:01AM EDT840.0011.7011.9012.800.00-174719.93%
BLK240920C008500002024-06-27 3:29PM EDT850.008.309.2010.400.00-114919.87%
BLK240920C008600002024-06-25 2:09PM EDT860.008.407.108.300.00-35019.75%
BLK240920C008700002024-06-25 2:53PM EDT870.007.115.406.600.00-12319.68%
BLK240920C008800002024-06-27 3:27PM EDT880.003.804.404.900.00-11219.27%
BLK240920C008900002024-06-24 3:39PM EDT890.006.003.004.100.00-121619.62%
BLK240920C009000002024-06-27 11:35AM EDT900.002.552.603.000.00-11119.29%
BLK240920C009100002024-06-11 9:36AM EDT910.001.501.702.450.00-14019.54%
BLK240920C009200002024-06-07 3:10PM EDT920.001.851.201.900.00-1219.57%
BLK240920C009300002024-06-06 3:38PM EDT930.001.610.901.650.00-1620.08%
BLK240920C009500002024-06-14 10:24AM EDT950.000.860.551.250.00-51121.02%
BLK240920C009600002024-06-28 10:11AM EDT960.000.750.452.10-0.95-55.88%2224.25%
BLK240920C010000002024-06-25 11:13AM EDT1,000.000.450.300.850.00-1824.10%
BLK240920C010400002024-06-11 11:34AM EDT1,040.000.440.100.700.00-372026.62%
BLK240920C010800002024-06-27 2:33PM EDT1,080.000.340.051.500.00-181333.31%
BLK240920C011000002024-06-11 11:23AM EDT1,100.000.350.055.200.00-182244.10%
BLK240920C012000002024-04-15 12:20PM EDT1,200.000.770.000.600.00--937.17%
BLK240920C012200002024-04-24 3:59PM EDT1,220.000.580.004.200.00-151951.95%
BLK240920C012400002024-05-24 11:37AM EDT1,240.000.230.004.100.00-13153.21%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK240920P003900002024-04-19 3:47PM EDT390.000.350.000.000.00-1225.00%
BLK240920P004000002024-06-21 11:01AM EDT400.000.100.000.500.00-1455.32%
BLK240920P004100002024-04-01 9:30AM EDT410.000.600.000.000.00-1625.00%
BLK240920P004200002024-03-12 11:07AM EDT420.001.240.551.400.00-4761.30%
BLK240920P004500002024-05-20 9:38AM EDT450.000.300.000.650.00-1352.22%
BLK240920P004800002024-04-16 9:31AM EDT480.001.830.154.800.00--7057.78%
BLK240920P004900002024-06-04 10:05AM EDT490.000.700.004.800.00-121255.40%
BLK240920P005000002024-05-30 2:47PM EDT500.000.860.058.400.00-12859.66%
BLK240920P005200002024-05-28 1:24PM EDT520.000.850.055.200.00-12750.28%
BLK240920P005300002024-06-27 2:27PM EDT530.000.500.055.500.00-242256.51%
BLK240920P005400002024-06-27 2:21PM EDT540.000.580.200.850.00-242138.29%
BLK240920P005500002024-05-29 11:41AM EDT550.001.480.250.950.00-37337.31%
BLK240920P005600002024-05-23 9:52AM EDT560.001.050.051.600.00-2438.92%
BLK240920P005700002024-05-21 2:58PM EDT570.001.120.651.350.00--036.12%
BLK240920P005900002024-05-23 9:36AM EDT590.001.450.351.950.00-2535.13%
BLK240920P006000002024-06-24 10:36AM EDT600.001.050.751.450.00-13931.64%
BLK240920P006100002024-05-28 10:49AM EDT610.002.351.051.700.00-103130.94%
BLK240920P006200002024-06-25 1:19PM EDT620.001.451.051.800.00-11229.64%
BLK240920P006400002024-04-24 2:59PM EDT640.007.903.203.700.00-1230.93%
BLK240920P006500002024-06-24 2:57PM EDT650.002.001.852.600.00-11126.84%
BLK240920P006600002024-05-28 1:42PM EDT660.005.522.553.300.00-1626.62%
BLK240920P006700002024-06-13 10:35AM EDT670.006.102.703.500.00-12225.26%
BLK240920P006800002024-06-27 2:00PM EDT680.004.103.404.000.00-11824.36%
BLK240920P006900002024-06-21 11:31AM EDT690.005.604.004.900.00-3923.92%
BLK240920P007000002024-06-24 2:57PM EDT700.004.734.905.800.00-108923.26%
BLK240920P007100002024-06-27 11:28AM EDT710.007.256.107.000.00-53022.75%
BLK240920P007200002024-06-27 11:28AM EDT720.008.807.308.300.00-54822.12%
BLK240920P007300002024-06-26 3:30PM EDT730.009.809.0010.100.00-15321.74%
BLK240920P007400002024-06-25 10:14AM EDT740.0011.4511.0012.100.00-105621.26%
BLK240920P007500002024-06-27 10:33AM EDT750.0014.9013.3014.500.00-115420.83%
BLK240920P007600002024-06-24 11:16AM EDT760.0013.7016.1017.000.00-18220.19%
BLK240920P007700002024-06-28 10:17AM EDT770.0020.7019.4020.60-4.00-16.19%69420.04%
BLK240920P007800002024-06-21 9:55AM EDT780.0027.3723.1024.300.00-16819.61%
BLK240920P007900002024-06-27 10:15AM EDT790.0029.4027.5028.400.00-17419.12%
BLK240920P008000002024-06-27 10:15AM EDT800.0034.4032.3033.300.00-25618.81%
BLK240920P008100002024-06-24 10:55AM EDT810.0032.2037.6038.800.00-4618.53%
BLK240920P008200002024-05-22 2:17PM EDT820.0045.0043.7048.500.00-1320.77%
BLK240920P008300002024-04-02 2:59PM EDT830.0055.3078.3084.900.00-1240.92%
BLK240920P008400002024-03-25 3:13PM EDT840.0058.0084.0090.800.00-1340.56%
BLK240920P008500002024-06-27 1:31PM EDT850.0069.9063.7068.600.00-1619.54%
BLK240920P008600002024-03-22 2:59PM EDT860.0063.80111.20119.300.00-1250.73%
BLK240920P008700002024-04-01 1:45PM EDT870.0070.00106.20111.800.00--140.80%
BLK240920P008900002024-06-11 10:56AM EDT890.00132.2098.70103.500.00--020.66%
BLK240920P009000002024-05-22 9:38AM EDT900.0098.00107.90115.000.00-1023.82%
BLK240920P009200002024-04-01 3:30PM EDT920.00105.40164.00174.000.00--155.23%
BLK240920P009500002024-03-21 3:20PM EDT950.00115.89196.70203.900.00--061.24%
BLK240920P010000002024-04-17 12:50PM EDT1,000.00247.50184.50194.000.00-100.00%