Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.499,96 +316,38 (+0,48%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK250620C00500000 | 2024-05-14 10:28AM EDT | 500.00 | 314.30 | 280.00 | 290.00 | 0.00 | - | - | 3 | 41.90% |
| BLK250620C00680000 | 2024-01-03 10:48AM EDT | 680.00 | 169.20 | 153.00 | 160.50 | 0.00 | - | - | 3 | 38.10% |
| BLK250620C00700000 | 2024-04-22 11:39AM EDT | 700.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLK250620C00720000 | 2024-05-14 2:07PM EDT | 720.00 | 136.40 | 106.00 | 113.90 | 0.00 | - | 1 | 5 | 29.20% |
| BLK250620C00730000 | 2024-05-17 1:44PM EDT | 730.00 | 136.00 | 100.10 | 108.00 | 0.00 | - | 1 | 2 | 28.96% |
| BLK250620C00740000 | 2024-05-08 2:14PM EDT | 740.00 | 111.50 | 97.30 | 104.00 | 0.00 | - | 1 | 1 | 29.31% |
| BLK250620C00750000 | 2024-05-29 2:59PM EDT | 750.00 | 87.50 | 88.00 | 97.00 | 0.00 | - | 8 | 12 | 28.60% |
| BLK250620C00760000 | 2024-06-11 10:59AM EDT | 760.00 | 80.00 | 82.00 | 91.00 | 0.00 | - | 2 | 4 | 28.17% |
| BLK250620C00770000 | 2024-06-03 1:33PM EDT | 770.00 | 84.70 | 77.10 | 85.00 | 0.00 | - | 1 | 15 | 27.68% |
| BLK250620C00780000 | 2024-06-10 12:46PM EDT | 780.00 | 73.30 | 72.40 | 80.00 | 0.00 | - | 2 | 8 | 27.47% |
| BLK250620C00790000 | 2024-06-13 9:42AM EDT | 790.00 | 69.00 | 68.10 | 75.00 | 0.00 | - | 1 | 10 | 27.20% |
| BLK250620C00800000 | 2024-06-03 1:04PM EDT | 800.00 | 68.66 | 62.40 | 70.00 | 0.00 | - | 1 | 53 | 26.87% |
| BLK250620C00810000 | 2024-06-05 9:33AM EDT | 810.00 | 73.00 | 58.20 | 66.00 | 0.00 | - | 1 | 6 | 26.81% |
| BLK250620C00820000 | 2024-05-29 3:15PM EDT | 820.00 | 55.50 | 53.30 | 61.90 | 0.00 | - | 1 | 8 | 26.66% |
| BLK250620C00830000 | 2024-05-09 3:43PM EDT | 830.00 | 68.60 | 52.30 | 59.00 | 0.00 | - | 1 | 26 | 26.84% |
| BLK250620C00840000 | 2024-05-15 11:22AM EDT | 840.00 | 77.80 | 47.40 | 52.60 | 0.00 | - | 1 | 29 | 25.82% |
| BLK250620C00850000 | 2024-06-14 10:27AM EDT | 850.00 | 42.94 | 43.60 | 48.60 | -10.06 | -18.98% | 2 | 0 | 25.53% |
| BLK250620C00860000 | 2024-03-11 12:27PM EDT | 860.00 | 85.99 | 64.00 | 69.50 | 0.00 | - | 2 | 31 | 33.46% |
| BLK250620C00870000 | 2024-06-03 11:09AM EDT | 870.00 | 43.02 | 35.60 | 44.00 | 0.00 | - | 1 | 44 | 25.92% |
| BLK250620C00880000 | 2024-05-20 1:31PM EDT | 880.00 | 54.70 | 32.20 | 39.30 | 0.00 | - | 1 | 47 | 25.21% |
| BLK250620C00890000 | 2024-02-13 11:25AM EDT | 890.00 | 50.88 | 60.40 | 66.40 | 0.00 | - | 1 | 3 | 35.34% |
| BLK250620C00900000 | 2024-05-07 9:55AM EDT | 900.00 | 39.90 | 32.00 | 36.00 | 0.00 | - | 1 | 15 | 25.77% |
| BLK250620C00910000 | 2024-02-20 11:17AM EDT | 910.00 | 48.32 | 67.00 | 73.30 | 0.00 | - | 1 | 1 | 39.44% |
| BLK250620C00920000 | 2024-04-23 11:18AM EDT | 920.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| BLK250620C00930000 | 2024-03-14 1:20PM EDT | 930.00 | 48.22 | 33.70 | 38.80 | 0.00 | - | 1 | 0 | 29.22% |
| BLK250620C00940000 | 2024-04-22 12:36PM EDT | 940.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BLK250620C00950000 | 2024-05-17 1:10PM EDT | 950.00 | 33.75 | 16.30 | 24.00 | 0.00 | - | 1 | 31 | 24.97% |
| BLK250620C00960000 | 2024-02-09 12:56PM EDT | 960.00 | 35.30 | 48.00 | 54.40 | 0.00 | - | 5 | 20 | 37.14% |
| BLK250620C00980000 | 2024-05-24 12:18PM EDT | 980.00 | 21.15 | 12.30 | 20.00 | 0.00 | - | 34 | 23 | 25.23% |
| BLK250620C00990000 | 2024-04-03 10:02AM EDT | 990.00 | 40.90 | 14.40 | 20.10 | 0.00 | - | 4 | 4 | 25.91% |
| BLK250620C01000000 | 2024-06-12 1:34PM EDT | 1,000.00 | 13.86 | 8.00 | 16.10 | 0.00 | - | 2 | 23 | 24.60% |
| BLK250620C01020000 | 2024-04-29 11:01AM EDT | 1,020.00 | 14.82 | 10.10 | 12.10 | 0.00 | - | 1 | 1 | 23.61% |
| BLK250620C01040000 | 2024-06-06 1:34PM EDT | 1,040.00 | 10.09 | 4.90 | 10.60 | 0.00 | - | 1 | 7 | 23.79% |
| BLK250620C01050000 | 2024-06-06 3:21PM EDT | 1,050.00 | 9.01 | 3.30 | 10.90 | 0.00 | - | 1 | 5 | 24.49% |
| BLK250620C01060000 | 2024-06-06 1:34PM EDT | 1,060.00 | 8.15 | 3.00 | 11.60 | 0.00 | - | 1 | 7 | 25.43% |
| BLK250620C01080000 | 2024-05-16 12:20PM EDT | 1,080.00 | 11.70 | 2.40 | 8.90 | 0.00 | - | - | 1 | 24.66% |
| BLK250620C01100000 | 2024-05-22 11:35AM EDT | 1,100.00 | 8.50 | 2.50 | 7.90 | 0.00 | - | 1 | 1 | 24.87% |
| BLK250620C01120000 | 2024-05-28 1:46PM EDT | 1,120.00 | 5.30 | 3.60 | 5.00 | 0.00 | - | 12 | 69 | 23.27% |
| BLK250620C01140000 | 2024-06-03 3:28PM EDT | 1,140.00 | 5.50 | 0.00 | 6.40 | 0.00 | - | 1 | 3 | 25.40% |
| BLK250620C01160000 | 2024-02-22 3:04PM EDT | 1,160.00 | 9.87 | 10.20 | 16.40 | 0.00 | - | 1 | 1 | 33.11% |
| BLK250620C01180000 | 2024-02-01 4:50PM EDT | 1,180.00 | 6.10 | 7.00 | 9.40 | 0.00 | - | - | 1 | 29.48% |
| BLK250620C01200000 | 2024-03-21 10:19AM EDT | 1,200.00 | 10.50 | 1.95 | 5.00 | 0.00 | - | 2 | 2 | 26.44% |
| BLK250620C01220000 | 2024-02-27 12:40PM EDT | 1,220.00 | 6.00 | 7.20 | 11.60 | 0.00 | - | - | 1 | 32.71% |
| BLK250620C01240000 | 2024-05-24 9:42AM EDT | 1,240.00 | 3.16 | 0.00 | 8.00 | 0.00 | - | 1 | 4 | 30.76% |
Opções de vendapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK250620P00380000 | 2024-04-22 1:39PM EDT | 380.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLK250620P00390000 | 2024-03-25 1:27PM EDT | 390.00 | 2.90 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 48.27% |
| BLK250620P00400000 | 2024-05-20 9:38AM EDT | 400.00 | 2.25 | 0.00 | 8.90 | 0.00 | - | - | 1 | 45.88% |
| BLK250620P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 2.45 | 0.00 | 9.10 | 0.00 | - | 1 | 3 | 44.66% |
| BLK250620P00420000 | 2024-04-16 2:33PM EDT | 420.00 | 6.13 | 0.00 | 9.60 | 0.00 | - | 13 | 18 | 43.81% |
| BLK250620P00430000 | 2024-04-16 2:34PM EDT | 430.00 | 6.80 | 0.00 | 9.60 | 0.00 | - | 4 | 4 | 42.39% |
| BLK250620P00440000 | 2024-04-15 3:11PM EDT | 440.00 | 7.74 | 0.00 | 9.60 | 0.00 | - | 9 | 8 | 41.00% |
| BLK250620P00450000 | 2024-05-07 10:40AM EDT | 450.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 40.07% |
| BLK250620P00460000 | 2024-04-15 12:54PM EDT | 460.00 | 7.40 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 38.31% |
| BLK250620P00470000 | 2024-05-29 11:56AM EDT | 470.00 | 6.25 | 0.05 | 10.00 | 0.00 | - | 15 | 18 | 37.41% |
| BLK250620P00480000 | 2024-05-29 11:56AM EDT | 480.00 | 6.67 | 2.00 | 10.00 | 0.00 | - | 15 | 20 | 36.12% |
| BLK250620P00490000 | 2024-05-29 1:21PM EDT | 490.00 | 7.00 | 3.70 | 8.00 | 0.00 | - | 2 | 4 | 32.88% |
| BLK250620P00500000 | 2024-05-09 3:53PM EDT | 500.00 | 6.30 | 5.30 | 9.30 | 0.00 | - | 1 | 4 | 32.96% |
| BLK250620P00520000 | 2024-04-25 1:24PM EDT | 520.00 | 12.40 | 6.40 | 8.90 | 0.00 | - | 4 | 5 | 30.20% |
| BLK250620P00530000 | 2024-04-08 3:31PM EDT | 530.00 | 11.60 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 30.82% |
| BLK250620P00540000 | 2024-04-08 3:31PM EDT | 540.00 | 12.60 | 9.70 | 12.10 | 0.00 | - | 1 | 1 | 30.48% |
| BLK250620P00550000 | 2024-04-10 3:23PM EDT | 550.00 | 14.80 | 8.60 | 11.10 | 0.00 | - | - | 1 | 28.53% |
| BLK250620P00560000 | 2024-06-06 9:51AM EDT | 560.00 | 10.16 | 6.00 | 16.00 | 0.00 | - | 1 | 15 | 30.76% |
| BLK250620P00570000 | 2024-04-16 12:05PM EDT | 570.00 | 19.90 | 8.40 | 10.80 | 0.00 | - | 5 | 5 | 26.01% |
| BLK250620P00580000 | 2024-04-23 2:34PM EDT | 580.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| BLK250620P00590000 | 2024-05-24 10:54AM EDT | 590.00 | 14.30 | 10.00 | 18.10 | 0.00 | - | 2 | 31 | 28.32% |
| BLK250620P00600000 | 2024-05-28 11:03AM EDT | 600.00 | 16.10 | 11.00 | 20.70 | 0.00 | - | 1 | 4 | 28.51% |
| BLK250620P00610000 | 2024-05-07 10:40AM EDT | 610.00 | 18.81 | 15.30 | 18.70 | 0.00 | - | 1 | 5 | 26.19% |
| BLK250620P00620000 | 2024-05-28 11:03AM EDT | 620.00 | 19.10 | 16.90 | 22.60 | 0.00 | - | 1 | 8 | 26.96% |
| BLK250620P00630000 | 2024-04-12 9:59AM EDT | 630.00 | 29.00 | 18.00 | 21.70 | 0.00 | - | 3 | 10 | 25.26% |
| BLK250620P00640000 | 2024-01-22 10:30AM EDT | 640.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BLK250620P00650000 | 2024-05-29 3:42PM EDT | 650.00 | 28.50 | 22.90 | 28.20 | 0.00 | - | 1 | 49 | 25.69% |
| BLK250620P00660000 | 2024-03-07 2:26PM EDT | 660.00 | 24.80 | 31.20 | 34.20 | 0.00 | - | - | 1 | 26.90% |
| BLK250620P00670000 | 2024-04-23 11:34AM EDT | 670.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 3.13% |
| BLK250620P00680000 | 2024-04-23 9:50AM EDT | 680.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| BLK250620P00690000 | 2024-05-24 12:18PM EDT | 690.00 | 32.77 | 31.80 | 38.20 | 0.00 | - | 34 | 23 | 24.29% |
| BLK250620P00700000 | 2024-05-09 2:08PM EDT | 700.00 | 36.20 | 35.10 | 41.60 | 0.00 | - | 1 | 45 | 24.13% |
| BLK250620P00710000 | 2024-05-10 1:59PM EDT | 710.00 | 37.45 | 37.50 | 43.90 | 0.00 | - | 52 | 73 | 23.50% |
| BLK250620P00720000 | 2024-04-23 11:48AM EDT | 720.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 1.56% |
| BLK250620P00740000 | 2024-05-06 1:34PM EDT | 740.00 | 55.62 | 44.70 | 49.70 | 0.00 | - | 4 | 11 | 20.93% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 760.00 | 65.00 | 62.50 | 68.70 | 0.00 | - | 9 | 4 | 23.93% |
| BLK250620P00770000 | 2024-03-14 10:20AM EDT | 770.00 | 58.10 | 76.80 | 81.70 | 0.00 | - | 31 | 21 | 26.41% |
| BLK250620P00780000 | 2024-05-15 11:22AM EDT | 780.00 | 54.30 | 63.00 | 71.00 | 0.00 | - | 1 | 11 | 21.11% |
| BLK250620P00790000 | 2024-06-06 12:14PM EDT | 790.00 | 70.40 | 68.50 | 76.00 | 0.00 | - | 1 | 4 | 20.86% |
| BLK250620P00800000 | 2024-05-22 11:50AM EDT | 800.00 | 65.50 | 72.00 | 81.00 | 0.00 | - | 1 | 6 | 20.52% |
| BLK250620P00810000 | 2024-05-15 10:47AM EDT | 810.00 | 65.80 | 78.00 | 85.90 | 0.00 | - | 1 | 5 | 20.08% |
| BLK250620P00830000 | 2024-05-22 2:21PM EDT | 830.00 | 82.00 | 89.10 | 97.00 | 0.00 | - | 1 | 40 | 19.36% |
| BLK250620P00840000 | 2024-05-20 10:57AM EDT | 840.00 | 80.04 | 94.00 | 102.80 | 0.00 | - | - | 25 | 18.96% |
| BLK250620P00850000 | 2024-03-12 2:18PM EDT | 850.00 | 85.80 | 104.70 | 113.00 | 0.00 | - | - | 3 | 20.01% |
| BLK250620P00920000 | 2023-12-26 2:59PM EDT | 920.00 | 147.40 | 149.60 | 155.90 | 0.00 | - | - | 2 | 13.70% |
| BLK250620P00950000 | 2024-02-13 2:30PM EDT | 950.00 | 183.09 | 153.00 | 162.00 | 0.00 | - | 2 | 1 | 0.00% |
| BLK250620P01200000 | 2024-05-06 1:34PM EDT | 1,200.00 | 430.33 | 411.00 | 420.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.