Mercado fechará em 5 h 34 min

BlackRock, Inc. (BLK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
789,36+8,23 (+1,05%)
A partir de 10:26AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK241115C006400002024-02-07 1:59PM EDT640.00177.92216.20223.600.00--175.43%
BLK241115C006500002024-05-09 10:29AM EDT650.00155.10134.90140.800.00-1218.18%
BLK241115C007200002024-06-03 3:07PM EDT720.0083.2788.2095.300.00-3828.71%
BLK241115C007400002024-06-03 3:31PM EDT740.0069.8973.1080.400.00-6727.48%
BLK241115C007500002024-05-01 2:45PM EDT750.0065.5058.0064.700.00-5722.08%
BLK241115C007600002024-06-12 9:45AM EDT760.0059.3060.1067.000.00-11026.56%
BLK241115C007700002024-06-11 10:25AM EDT770.0043.3052.0060.700.00-4526.11%
BLK241115C007800002024-06-11 10:37AM EDT780.0038.2046.1054.900.00-3925.76%
BLK241115C007900002024-06-11 10:07AM EDT790.0033.8044.3046.800.00-61424.08%
BLK241115C008000002024-06-27 2:15PM EDT800.0037.4040.5041.800.00-21523.83%
BLK241115C008100002024-05-13 2:31PM EDT810.0045.4029.1031.200.00-92220.53%
BLK241115C008200002024-06-12 2:32PM EDT820.0027.1030.6032.400.00-12223.13%
BLK241115C008300002024-06-24 11:54AM EDT830.0034.0026.6028.200.00-12122.77%
BLK241115C008400002024-05-30 12:47PM EDT840.0018.7022.9024.800.00-11922.66%
BLK241115C008500002024-06-21 1:18PM EDT850.0022.1319.7021.400.00-504122.37%
BLK241115C008600002024-06-18 12:07PM EDT860.0017.6016.6018.300.00-13222.08%
BLK241115C008700002024-05-23 10:14AM EDT870.0019.6015.1018.400.00--223.56%
BLK241115C008800002024-06-25 3:28PM EDT880.0014.3011.7012.700.00-1521.25%
BLK241115C009000002024-06-24 1:13PM EDT900.0012.818.109.200.00-101621.10%
BLK241115C009200002024-05-28 2:33PM EDT920.006.104.906.000.00-2720.44%
BLK241115C009900002024-04-26 3:44PM EDT990.003.702.352.950.00-1322.85%
BLK241115C010000002024-06-18 3:21PM EDT1,000.001.800.952.000.00-1821.87%
BLK241115C010200002024-05-30 9:30AM EDT1,020.001.000.701.650.00-101422.51%
BLK241115C010800002024-06-05 3:57PM EDT1,080.001.000.251.150.00-1224.96%
BLK241115C011400002024-04-11 1:22PM EDT1,140.002.600.601.450.00--129.49%
BLK241115C012000002024-06-07 10:13AM EDT1,200.000.450.000.750.00-1329.87%
BLK241115C012200002024-06-14 12:07PM EDT1,220.000.500.001.650.00-12234.53%
BLK241115C012400002024-05-15 3:26PM EDT1,240.000.740.100.900.00-1010232.61%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK241115P003800002024-05-15 3:08PM EDT380.000.680.001.200.00-2250.81%
BLK241115P003900002024-05-13 3:28PM EDT390.000.780.004.700.00-804060.17%
BLK241115P004000002024-04-15 3:59PM EDT400.001.470.004.700.00-1085558.24%
BLK241115P004100002024-05-24 11:42AM EDT410.000.570.004.700.00-44756.35%
BLK241115P004300002024-05-16 3:58PM EDT430.000.620.051.400.00-201048.40%
BLK241115P004500002024-06-14 10:11AM EDT450.000.870.052.050.00-33448.07%
BLK241115P004900002024-04-16 9:31AM EDT490.003.390.751.600.00-1039.92%
BLK241115P005400002024-04-24 1:54PM EDT540.004.121.652.450.00-1235.38%
BLK241115P005600002024-06-27 9:32AM EDT560.001.751.202.150.00-5631.70%
BLK241115P005800002024-06-14 10:11AM EDT580.003.231.552.550.00-212929.94%
BLK241115P006000002024-05-23 11:28AM EDT600.003.501.753.300.00-1228.72%
BLK241115P006100002024-05-24 12:43PM EDT610.004.352.053.600.00-1627.86%
BLK241115P006200002024-06-26 9:49AM EDT620.003.052.753.800.00-12226.78%
BLK241115P006300002024-06-18 9:54AM EDT630.004.803.204.200.00-11925.99%
BLK241115P006400002024-06-11 11:43AM EDT640.007.453.904.900.00-1925.55%
BLK241115P006500002024-05-31 2:45PM EDT650.008.954.405.600.00-42424.98%
BLK241115P006600002024-06-24 9:58AM EDT660.005.655.206.300.00-17724.31%
BLK241115P006700002024-05-20 11:55AM EDT670.006.977.308.700.00-4225.24%
BLK241115P006800002024-06-18 3:35PM EDT680.009.707.108.400.00-12123.37%
BLK241115P006900002024-06-25 12:26PM EDT690.008.748.409.600.00-12022.83%
BLK241115P007000002024-06-25 10:52AM EDT700.0010.149.8011.100.00-1822.40%
BLK241115P007100002024-06-14 12:15PM EDT710.0018.7011.2012.700.00-1521.90%
BLK241115P007200002024-06-26 9:30AM EDT720.0013.7313.6014.900.00-24821.67%
BLK241115P007300002024-06-26 9:30AM EDT730.0015.8815.6017.300.00-22221.37%
BLK241115P007400002024-06-25 2:11PM EDT740.0018.2618.2019.600.00-53220.84%
BLK241115P007500002024-06-13 1:58PM EDT750.0029.5021.0022.400.00-12720.44%
BLK241115P007600002024-06-25 9:30AM EDT760.0023.0024.3026.000.00-43520.29%
BLK241115P007700002024-06-24 2:59PM EDT770.0025.5027.9029.500.00-304319.89%
BLK241115P007800002024-06-11 10:12AM EDT780.0048.1031.4033.300.00-31619.45%
BLK241115P007900002024-04-15 12:24PM EDT790.0060.7030.8035.200.00-12017.83%
BLK241115P008000002024-06-25 10:08AM EDT800.0041.2041.2042.500.00-1718.77%
BLK241115P008100002024-05-10 2:00PM EDT810.0050.6056.8063.900.00--226.74%
BLK241115P008400002024-04-02 11:38AM EDT840.0069.3091.0099.200.00--635.25%
BLK241115P008600002024-04-11 9:59AM EDT860.0096.2077.7084.200.00-3219.19%
BLK241115P008800002024-03-27 3:28PM EDT880.0080.50118.40126.800.00-1135.23%
BLK241115P012400002024-06-07 3:58PM EDT1,240.00470.24448.60455.500.00-3042.98%