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 comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK250620C005000002024-05-14 10:28AM EDT500.00314.30280.00290.000.00--320.73%
BLK250620C006800002024-01-03 10:48AM EDT680.00169.20153.00160.500.00--333.30%
BLK250620C007000002024-04-22 11:39AM EDT700.00122.800.000.000.00-100.00%
BLK250620C007100002024-06-26 2:11PM EDT710.00130.20125.00133.000.00-3429.71%
BLK250620C007200002024-05-14 2:07PM EDT720.00136.40106.00113.900.00-1524.92%
BLK250620C007300002024-05-17 1:44PM EDT730.00136.00100.10108.000.00-1224.91%
BLK250620C007400002024-05-08 2:14PM EDT740.00111.5097.30104.000.00-1125.48%
BLK250620C007500002024-05-29 2:59PM EDT750.0087.5098.20105.800.00-81227.92%
BLK250620C007600002024-06-11 10:59AM EDT760.0080.0092.30100.000.00-2427.69%
BLK250620C007700002024-06-03 1:33PM EDT770.0084.7086.0094.000.00-11527.33%
BLK250620C007800002024-06-10 12:46PM EDT780.0073.3081.0089.000.00-2827.24%
BLK250620C007900002024-06-13 9:42AM EDT790.0069.0074.0083.000.00-11026.77%
BLK250620C008000002024-06-03 1:04PM EDT800.0068.6669.0077.000.00-15326.25%
BLK250620C008100002024-06-05 9:33AM EDT810.0073.0065.4073.000.00-1626.31%
BLK250620C008200002024-05-29 3:15PM EDT820.0055.5060.0069.000.00-1826.31%
BLK250620C008300002024-05-09 3:43PM EDT830.0068.6052.3059.000.00-12624.32%
BLK250620C008400002024-05-15 11:22AM EDT840.0077.8047.4052.600.00-12923.42%
BLK250620C008500002024-06-14 10:27AM EDT850.0042.9447.0056.000.00-2825.64%
BLK250620C008600002024-06-18 10:47AM EDT860.0046.0044.0052.000.00-53125.41%
BLK250620C008700002024-06-03 11:09AM EDT870.0043.0240.0049.000.00-14425.45%
BLK250620C008800002024-05-20 1:31PM EDT880.0054.7037.0046.000.00-14725.44%
BLK250620C008900002024-02-13 11:25AM EDT890.0050.8860.4066.400.00-1333.17%
BLK250620C009000002024-06-18 10:07AM EDT900.0034.1031.0039.000.00-11524.91%
BLK250620C009100002024-02-20 11:17AM EDT910.0048.3267.0073.300.00-1137.33%
BLK250620C009200002024-06-24 11:29AM EDT920.0035.0025.3032.600.00-1724.34%
BLK250620C009300002024-03-14 1:20PM EDT930.0048.2233.7038.800.00-1027.41%
BLK250620C009400002024-04-22 12:36PM EDT940.0030.200.000.000.00-503.13%
BLK250620C009500002024-05-17 1:10PM EDT950.0033.7516.3024.000.00-13123.37%
BLK250620C009600002024-02-09 12:56PM EDT960.0035.3048.0054.400.00-52035.32%
BLK250620C009800002024-05-24 12:18PM EDT980.0021.1514.0023.000.00-342325.06%
BLK250620C009900002024-06-25 1:34PM EDT990.0016.8311.0020.000.00-1524.42%
BLK250620C010000002024-06-12 1:34PM EDT1,000.0013.8610.0019.000.00-22324.61%
BLK250620C010200002024-04-29 11:01AM EDT1,020.0014.8210.1012.100.00-1122.35%
BLK250620C010400002024-06-06 1:34PM EDT1,040.0010.095.4014.000.00-1724.51%
BLK250620C010500002024-06-06 3:21PM EDT1,050.009.014.1012.900.00-1524.46%
BLK250620C010600002024-06-06 1:34PM EDT1,060.008.154.0012.900.00-1725.00%
BLK250620C010800002024-05-16 12:20PM EDT1,080.0011.702.408.900.00--123.56%
BLK250620C011000002024-05-22 11:35AM EDT1,100.008.504.209.000.00-1124.60%
BLK250620C011200002024-06-17 3:50PM EDT1,120.005.000.209.900.00-156826.16%
BLK250620C011400002024-06-20 9:31AM EDT1,140.004.000.009.600.00-1326.87%
BLK250620C011600002024-06-20 9:31AM EDT1,160.003.400.009.600.00-1127.77%
BLK250620C011800002024-06-20 9:31AM EDT1,180.002.950.009.100.00--228.28%
BLK250620C012000002024-03-21 10:19AM EDT1,200.0010.501.955.000.00-2225.56%
BLK250620C012200002024-02-27 12:40PM EDT1,220.006.007.2011.600.00--131.74%
BLK250620C012400002024-06-20 9:30AM EDT1,240.001.700.008.100.00-1429.94%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK250620P003800002024-04-22 1:39PM EDT380.003.900.000.000.00-1012.50%
BLK250620P003900002024-06-20 9:30AM EDT390.001.650.008.200.00-2848.47%
BLK250620P004000002024-06-20 9:30AM EDT400.001.850.008.400.00-1347.24%
BLK250620P004100002024-06-20 9:30AM EDT410.002.100.008.600.00-1446.04%
BLK250620P004200002024-06-20 9:30AM EDT420.002.350.008.800.00-132044.85%
BLK250620P004300002024-06-20 9:30AM EDT430.002.800.009.000.00-4643.68%
BLK250620P004400002024-06-20 9:30AM EDT440.003.100.009.200.00-9842.53%
BLK250620P004500002024-06-20 9:30AM EDT450.003.500.009.500.00-1241.50%
BLK250620P004600002024-06-20 9:30AM EDT460.003.900.009.600.00-1240.27%
BLK250620P004700002024-06-20 9:30AM EDT470.004.400.009.600.00-151938.95%
BLK250620P004800002024-05-29 11:56AM EDT480.006.672.0010.000.00-152038.06%
BLK250620P004900002024-05-29 1:21PM EDT490.007.002.300.000.00-246.25%
BLK250620P005000002024-06-21 10:17AM EDT500.005.003.0010.000.00-1535.53%
BLK250620P005200002024-04-25 1:24PM EDT520.0012.406.408.900.00-4532.07%
BLK250620P005300002024-04-08 3:31PM EDT530.0011.608.9011.000.00-1332.75%
BLK250620P005400002024-04-08 3:31PM EDT540.0012.609.7012.100.00-1132.44%
BLK250620P005500002024-04-10 3:23PM EDT550.0014.808.6011.100.00--130.45%
BLK250620P005600002024-06-20 2:54PM EDT560.0010.004.0013.900.00-11531.36%
BLK250620P005700002024-04-16 12:05PM EDT570.0019.908.4010.800.00-5527.91%
BLK250620P005800002024-04-23 2:34PM EDT580.0019.390.000.000.00-1326.25%
BLK250620P005900002024-05-24 10:54AM EDT590.0014.308.0015.600.00-23128.88%
BLK250620P006000002024-06-25 3:56PM EDT600.0012.538.1017.700.00-101628.94%
BLK250620P006100002024-05-07 10:40AM EDT610.0018.8115.3018.700.00-1528.29%
BLK250620P006200002024-06-27 2:13PM EDT620.0014.3013.6017.600.00-21026.47%
BLK250620P006300002024-06-24 10:54AM EDT630.0015.7213.1021.800.00-31227.48%
BLK250620P006400002024-01-22 10:30AM EDT640.0028.650.000.000.00-123.13%
BLK250620P006500002024-05-29 3:42PM EDT650.0028.5017.3024.700.00-14926.39%
BLK250620P006600002024-03-07 2:26PM EDT660.0024.8031.2034.200.00--129.32%
BLK250620P006700002024-04-23 11:34AM EDT670.0038.500.000.000.00-102343.13%
BLK250620P006800002024-06-21 12:18PM EDT680.0029.9522.0030.600.00-11525.11%
BLK250620P006900002024-05-24 12:18PM EDT690.0032.7726.5031.600.00-342324.20%
BLK250620P007000002024-05-09 2:08PM EDT700.0036.2035.1041.600.00-14526.73%
BLK250620P007100002024-05-10 1:59PM EDT710.0037.4537.5043.900.00-527326.16%
BLK250620P007200002024-04-23 11:48AM EDT720.0054.200.000.000.00-8121.56%
BLK250620P007400002024-05-06 1:34PM EDT740.0055.6244.7049.700.00-41123.80%
BLK250620P007600002024-04-05 3:28PM EDT760.0065.0062.5068.700.00-9427.07%
BLK250620P007700002024-03-14 10:20AM EDT770.0058.1076.8081.700.00-312129.68%
BLK250620P007800002024-06-24 10:37AM EDT780.0053.1055.1062.000.00-11221.53%
BLK250620P007900002024-06-06 12:14PM EDT790.0070.4058.1067.000.00-1421.43%
BLK250620P008000002024-05-22 11:50AM EDT800.0065.5063.2072.000.00-1621.25%
BLK250620P008100002024-05-15 10:47AM EDT810.0065.8078.0085.900.00-1523.85%
BLK250620P008300002024-06-24 10:40AM EDT830.0075.0078.0088.000.00-14020.59%
BLK250620P008400002024-05-20 10:57AM EDT840.0080.0487.0096.000.00--2521.09%
BLK250620P008500002024-03-12 2:18PM EDT850.0085.80104.70113.000.00--324.49%
BLK250620P009200002023-12-26 2:59PM EDT920.00147.40149.60155.900.00--221.63%
BLK250620P009500002024-02-13 2:30PM EDT950.00183.09153.00162.000.00-2110.65%
BLK250620P012000002024-05-06 1:34PM EDT1,200.00430.33411.00420.000.00--029.41%