Mercado fechará em 5 h 6 min

BlackRock, Inc. (BLK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
791,49+10,36 (+1,33%)
A partir de 10:54AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK250117C002700002023-10-10 2:31PM EDT270.00377.00378.20386.600.00-230.00%
BLK250117C002800002023-03-14 10:21AM EDT280.00366.00386.50396.000.00--00.00%
BLK250117C002900002023-03-21 9:42AM EDT290.00379.00402.50411.500.00-100.00%
BLK250117C003000002023-02-21 11:48AM EDT300.00400.00360.70369.500.00-10200.00%
BLK250117C003500002023-02-01 3:50PM EDT350.00412.98348.50357.500.00-220.00%
BLK250117C003600002024-02-20 12:28PM EDT360.00442.47482.00491.000.00-12127.93%
BLK250117C003700002023-12-19 3:08PM EDT370.00439.90424.00433.000.00-1066.05%
BLK250117C003800002023-10-18 10:33AM EDT380.00253.15333.00353.000.00-210.00%
BLK250117C004000002024-03-05 10:58AM EDT400.00439.28426.30432.700.00-1598.50%
BLK250117C004200002023-03-10 11:02AM EDT420.00250.25254.00263.500.00-110.00%
BLK250117C004400002022-09-29 2:05PM EDT440.00177.60258.10267.000.00--10.00%
BLK250117C004500002024-06-04 9:58AM EDT450.00333.53344.20351.900.00-1350.41%
BLK250117C004800002024-05-23 1:07PM EDT480.00316.59312.00321.000.00-3249.90%
BLK250117C005000002024-05-29 9:49AM EDT500.00269.31296.00303.800.00-21449.99%
BLK250117C005100002024-03-07 2:20PM EDT510.00337.16296.10306.000.00-1255.70%
BLK250117C005200002024-02-22 10:30AM EDT520.00302.65314.00323.000.00-1375.57%
BLK250117C005300002023-09-21 2:45PM EDT530.00179.16126.30134.300.00-740.00%
BLK250117C005400002023-11-13 3:21PM EDT540.00154.68253.30258.400.00-1737.04%
BLK250117C005500002024-05-28 10:00AM EDT550.00239.42238.00247.300.00-41934.12%
BLK250117C005600002024-06-17 3:36PM EDT560.00235.50238.00246.600.00-2742.84%
BLK250117C005700002023-11-03 1:25PM EDT570.00131.60207.60213.400.00-190.00%
BLK250117C005800002022-11-08 3:48PM EDT580.00190.00199.20208.500.00-5100.00%
BLK250117C005900002023-12-14 12:32PM EDT590.00239.53229.00237.900.00-1750.53%
BLK250117C006000002024-05-15 3:56PM EDT600.00229.20182.00189.600.00-31250.00%
BLK250117C006100002023-10-31 9:32AM EDT610.0075.700.000.000.00-170.00%
BLK250117C006200002023-11-29 12:17PM EDT620.00161.00220.10224.500.00-11156.32%
BLK250117C006300002023-11-29 3:23PM EDT630.00158.28213.00222.000.00-12157.20%
BLK250117C006400002024-06-24 10:42AM EDT640.00181.80165.20173.200.00-1934.91%
BLK250117C006500002024-05-31 1:52PM EDT650.00141.40157.10164.300.00-41933.99%
BLK250117C006600002024-03-21 11:52AM EDT660.00212.00125.00132.100.00-1512.19%
BLK250117C006700002024-05-31 2:27PM EDT670.00125.70140.00147.600.00-24832.67%
BLK250117C006800002024-06-14 2:50PM EDT680.00116.79131.20139.100.00-18031.84%
BLK250117C006900002023-12-27 11:02AM EDT690.00168.38136.80140.900.00-22236.43%
BLK250117C007000002024-05-13 3:54PM EDT700.00123.30102.10108.900.00-25422.75%
BLK250117C007100002024-06-18 1:03PM EDT710.00106.55107.00114.300.00-102729.40%
BLK250117C007200002024-06-25 12:39PM EDT720.00103.50100.00106.200.00-36528.55%
BLK250117C007300002024-02-13 4:53PM EDT730.00104.23125.10132.700.00-13643.81%
BLK250117C007400002024-06-11 10:59AM EDT740.0071.0085.1092.100.00-23827.65%
BLK250117C007500002024-06-27 3:04PM EDT750.0076.9281.7084.800.00-17526.95%
BLK250117C007600002024-06-27 9:33AM EDT760.0072.0475.2077.500.00-399026.16%
BLK250117C007700002024-06-27 10:47AM EDT770.0067.3769.4073.800.00-5624226.86%
BLK250117C007800002024-06-27 9:49AM EDT780.0062.1063.4065.600.00-2011825.49%
BLK250117C007900002024-06-25 3:50PM EDT790.0058.8256.2060.300.00-216825.28%
BLK250117C008000002024-06-24 3:01PM EDT800.0060.2452.5054.600.00-2014924.78%
BLK250117C008100002024-06-24 3:02PM EDT810.0054.8647.7049.700.00-108424.52%
BLK250117C008200002024-06-26 3:22PM EDT820.0043.3243.0044.900.00-2119624.18%
BLK250117C008300002024-06-07 11:38AM EDT830.0034.3038.9040.600.00-416223.94%
BLK250117C008400002024-06-24 9:54AM EDT840.0037.0035.0036.800.00-39123.81%
BLK250117C008500002024-06-26 3:13PM EDT850.0031.6031.1033.000.00-1611223.56%
BLK250117C008600002024-06-10 11:01AM EDT860.0022.0028.1029.500.00-123023.33%
BLK250117C008700002024-06-25 2:59PM EDT870.0026.2024.6026.700.00-47723.31%
BLK250117C008800002024-06-24 9:55AM EDT880.0024.2022.0023.300.00-36622.89%
BLK250117C008900002024-06-27 3:25PM EDT890.0017.5019.6020.900.00-410522.84%
BLK250117C009000002024-06-27 3:25PM EDT900.0015.4017.3018.400.00-411822.63%
BLK250117C009100002024-06-27 3:25PM EDT910.0013.4015.2016.400.00-174922.58%
BLK250117C009200002024-06-27 3:25PM EDT920.0011.7013.3014.300.00-37022.36%
BLK250117C009300002024-05-14 12:18PM EDT930.0017.708.6010.200.00-14620.71%
BLK250117C009400002024-06-25 9:39AM EDT940.0011.329.7011.200.00-14522.26%
BLK250117C009500002024-06-21 3:44PM EDT950.009.618.509.900.00-38022.23%
BLK250117C009600002024-06-25 2:22PM EDT960.008.407.208.700.00-11822.17%
BLK250117C009700002024-06-18 1:31PM EDT970.007.006.207.600.00-21322.09%
BLK250117C009800002024-04-29 11:35AM EDT980.007.604.805.300.00-25020.79%
BLK250117C009900002024-06-25 9:30AM EDT990.006.004.805.900.00-112022.09%
BLK250117C010000002024-06-27 11:21AM EDT1,000.004.404.405.000.00-220321.89%
BLK250117C010200002024-06-12 9:33AM EDT1,020.002.992.954.100.00-410722.21%
BLK250117C010400002024-06-24 2:43PM EDT1,040.004.002.203.300.00-12522.43%
BLK250117C010500002024-04-01 12:32PM EDT1,050.0014.403.203.800.00-22323.71%
BLK250117C010600002024-04-18 10:45AM EDT1,060.004.704.204.800.00-11025.57%
BLK250117C010800002024-06-05 9:42AM EDT1,080.002.191.152.250.00-51823.05%
BLK250117C011000002024-06-12 10:03AM EDT1,100.001.650.901.950.00-12523.53%
BLK250117C011200002024-02-06 10:56AM EDT1,120.003.796.809.000.00-71733.62%
BLK250117C011400002024-05-30 10:18AM EDT1,140.001.350.501.550.00-217424.62%
BLK250117C011600002024-06-21 11:15AM EDT1,160.000.950.551.400.00-222025.16%
BLK250117C011800002024-06-27 9:42AM EDT1,180.000.700.251.300.00-203625.79%
BLK250117C012000002024-06-20 9:32AM EDT1,200.000.200.151.200.00-33126.36%
BLK250117C012200002024-06-20 2:32PM EDT1,220.000.820.101.100.00-24226.89%
BLK250117C012400002024-06-03 2:51PM EDT1,240.000.750.101.050.00-12527.54%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK250117P002700002024-06-28 10:38AM EDT270.000.260.050.70+0.01+4.00%111157.28%
BLK250117P002800002024-05-16 12:09PM EDT280.000.100.001.750.00-16961.54%
BLK250117P002900002024-03-15 1:08PM EDT290.000.560.251.500.00-11659.58%
BLK250117P003000002024-04-23 11:18AM EDT300.000.800.000.000.00-14525.00%
BLK250117P003100002024-01-25 12:31PM EDT310.001.000.001.750.00-2855.87%
BLK250117P003200002024-05-28 11:35AM EDT320.001.610.001.250.00-11851.78%
BLK250117P003300002024-05-28 11:35AM EDT330.001.270.051.100.00-13154.08%
BLK250117P003400002024-06-24 1:32PM EDT340.000.800.051.500.00-11654.81%
BLK250117P003500002024-05-16 9:30AM EDT350.002.360.054.800.00-34557.33%
BLK250117P003600002024-05-28 12:11PM EDT360.001.380.055.200.00-32456.30%
BLK250117P003700002024-06-12 1:19PM EDT370.000.600.355.600.00-52455.75%
BLK250117P003800002024-05-08 3:56PM EDT380.001.170.355.300.00-304053.50%
BLK250117P003900002024-06-06 12:27PM EDT390.000.990.055.700.00-74551.97%
BLK250117P004000002024-06-14 11:00AM EDT400.001.020.301.700.00-15446.03%
BLK250117P004100002024-03-12 2:34PM EDT410.002.020.907.000.00-1251.70%
BLK250117P004200002024-06-18 3:55PM EDT420.001.000.355.900.00-767954.36%
BLK250117P004300002024-06-28 9:45AM EDT430.001.000.401.40-14.30-93.46%1040.38%
BLK250117P004400002024-05-07 10:33AM EDT440.001.851.001.700.00-12140.25%
BLK250117P004500002024-04-12 12:40PM EDT450.003.181.152.100.00-310440.28%
BLK250117P004600002024-06-11 2:16PM EDT460.001.850.701.750.00-18637.72%
BLK250117P004700002024-06-18 3:57PM EDT470.001.600.851.900.00-218436.91%
BLK250117P004800002024-05-15 9:30AM EDT480.002.001.252.750.00-13638.03%
BLK250117P004900002024-06-11 9:35AM EDT490.002.411.102.200.00-113135.21%
BLK250117P005000002024-05-23 2:54PM EDT500.002.801.702.500.00-116334.72%
BLK250117P005100002024-06-06 1:34PM EDT510.002.651.452.600.00-15533.68%
BLK250117P005200002024-04-26 11:28AM EDT520.005.301.553.700.00-418034.76%
BLK250117P005300002024-03-22 3:53PM EDT530.005.657.408.600.00-24540.75%
BLK250117P005400002024-05-10 9:52AM EDT540.003.913.304.100.00-15932.84%
BLK250117P005500002024-06-07 12:02PM EDT550.004.102.353.600.00-112730.67%
BLK250117P005600002024-05-31 3:09PM EDT560.005.732.653.900.00-115729.92%
BLK250117P005700002024-06-24 10:10AM EDT570.003.703.004.300.00-23229.29%
BLK250117P005800002024-06-26 3:55PM EDT580.004.103.504.700.00-3717228.62%
BLK250117P005900002024-06-07 12:05PM EDT590.006.304.005.200.00-18828.03%
BLK250117P006000002024-06-26 9:49AM EDT600.005.054.505.700.00-124627.37%
BLK250117P006100002024-06-20 3:21PM EDT610.006.825.106.400.00-111526.90%
BLK250117P006200002024-06-25 2:09PM EDT620.006.305.807.100.00-14826.35%
BLK250117P006300002024-04-12 3:44PM EDT630.0020.209.4010.300.00-17028.00%
BLK250117P006400002024-05-23 1:26PM EDT640.0010.408.309.300.00-210125.75%
BLK250117P006500002024-06-27 1:35PM EDT650.009.708.809.500.00-222524.56%
BLK250117P006600002024-06-14 12:49PM EDT660.0014.429.9011.000.00-113324.38%
BLK250117P006700002024-06-17 3:19PM EDT670.0013.7011.2012.400.00-16124.00%
BLK250117P006800002024-06-17 3:22PM EDT680.0015.4512.7013.900.00-24223.58%
BLK250117P006900002024-04-30 10:16AM EDT690.0028.4024.8026.000.00-115129.27%
BLK250117P007000002024-06-14 12:49PM EDT700.0023.0215.8017.300.00-133222.71%
BLK250117P007100002024-06-25 9:30AM EDT710.0018.0018.3019.600.00-112822.46%
BLK250117P007200002024-06-25 11:23AM EDT720.0021.2020.3021.900.00-58222.09%
BLK250117P007300002024-06-25 9:30AM EDT730.0022.6022.7024.400.00-15921.70%
BLK250117P007400002024-06-24 11:30AM EDT740.0023.6025.7027.300.00-43821.40%
BLK250117P007500002024-06-24 11:26AM EDT750.0026.6028.6030.000.00-532920.88%
BLK250117P007600002024-06-27 3:42PM EDT760.0035.8232.3033.400.00-79620.56%
BLK250117P007700002024-06-27 3:07PM EDT770.0039.4335.9037.200.00-10522820.29%
BLK250117P007800002024-06-20 3:59PM EDT780.0045.1139.6040.900.00-620919.84%
BLK250117P007900002024-06-26 12:20PM EDT790.0045.7043.8045.200.00-112319.51%
BLK250117P008000002024-06-06 11:26AM EDT800.0057.5048.6049.900.00-225619.21%
BLK250117P008100002024-06-03 2:22PM EDT810.0067.6653.6055.000.00-7314818.93%
BLK250117P008200002024-05-15 9:35AM EDT820.0054.3071.2077.400.00-122725.90%
BLK250117P008300002024-06-04 9:47AM EDT830.0077.7464.0069.100.00-479619.63%
BLK250117P008400002024-06-26 1:22PM EDT840.0074.2068.1075.200.00-153419.36%
BLK250117P008500002024-06-14 3:04PM EDT850.0093.0076.2081.700.00-21919.13%
BLK250117P008600002024-04-24 11:58AM EDT860.00113.5093.70100.000.00-2524.26%
BLK250117P008700002023-11-21 3:32PM EDT870.00149.40104.80112.500.00-4426.70%
BLK250117P008800002024-03-13 11:38AM EDT880.0086.20119.00125.700.00-52629.42%
BLK250117P008900002023-09-07 10:57AM EDT890.00207.70237.60245.400.00--076.15%
BLK250117P009000002023-12-12 4:37PM EDT900.00146.90120.00129.000.00-3323.76%
BLK250117P009100002023-12-27 12:51PM EDT910.00128.20132.60137.500.00--1924.02%
BLK250117P009200002024-04-18 12:06PM EDT920.00166.90115.20122.000.00-140.00%
BLK250117P009400002023-12-27 11:56AM EDT940.00149.80157.20161.700.00-1123.58%
BLK250117P009500002023-12-27 1:09PM EDT950.00156.40165.50170.400.00-2223.63%
BLK250117P009600002023-12-27 1:33PM EDT960.00163.60173.90179.400.00-3323.80%
BLK250117P009700002023-12-27 12:36PM EDT970.00171.70181.30189.700.00-1524.84%
BLK250117P009800002023-12-27 1:01PM EDT980.00178.90191.00199.000.00-2125.15%
BLK250117P009900002023-12-27 2:34PM EDT990.00187.00200.00208.000.00-5525.19%
BLK250117P010000002023-12-27 3:30PM EDT1,000.00193.78209.10217.000.00-9525.15%
BLK250117P010200002024-04-18 2:02PM EDT1,020.00266.60204.70213.900.00-4000.00%
BLK250117P010400002023-03-23 11:31AM EDT1,040.00381.30354.10363.900.00-1079.26%
BLK250117P010500002024-04-04 3:43PM EDT1,050.00257.00281.70290.300.00-1043.82%
BLK250117P010600002024-04-12 9:30AM EDT1,060.00269.90259.20268.400.00-100.00%
BLK250117P010800002023-03-20 11:03AM EDT1,080.00432.70379.80385.300.00-1075.83%
BLK250117P011000002023-03-13 10:06AM EDT1,100.00462.00427.20434.200.00-1089.79%
BLK250117P011200002023-03-08 10:56AM EDT1,120.00441.57459.00468.400.00--097.08%
BLK250117P011400002024-04-12 9:30AM EDT1,140.00349.90338.80348.000.00-100.00%
BLK250117P011600002023-12-08 2:13PM EDT1,160.00414.46372.50382.000.00-2040.00%