Mercado fechado

BlackRock, Inc. (BLK)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
769,33-0,38 (-0,05%)
No fechamento: 04:00PM EDT
765,26 -4,07 (-0,53%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK260116C003200002023-10-04 1:53PM EDT320.00321.50339.40347.900.00--10.00%
BLK260116C003500002023-10-25 3:43PM EDT350.00271.99379.00389.000.00--00.00%
BLK260116C003800002024-06-04 9:58AM EDT380.00403.78392.00402.000.00-4142.68%
BLK260116C003900002023-10-03 9:30AM EDT390.00268.120.000.000.00-440.00%
BLK260116C004000002024-06-11 12:41PM EDT400.00366.02374.00384.000.00-1441.73%
BLK260116C004100002023-12-22 12:07PM EDT410.00403.75380.00389.000.00-2250.59%
BLK260116C004600002023-12-22 12:07PM EDT460.00360.50337.00346.000.00-2247.04%
BLK260116C004800002024-05-23 1:07PM EDT480.00328.00304.00313.000.00-3337.50%
BLK260116C004900002024-02-13 11:50AM EDT490.00309.30338.00348.000.00-5354.87%
BLK260116C005000002024-05-29 9:49AM EDT500.00284.17288.00296.000.00-2536.63%
BLK260116C005100002024-05-15 12:43PM EDT510.00327.00279.00288.000.00-2236.40%
BLK260116C005200002023-12-18 4:54PM EDT520.00305.40297.00305.900.00-1147.30%
BLK260116C005300002023-10-30 12:45PM EDT530.00140.50244.00252.600.00--525.98%
BLK260116C005500002024-05-28 10:00AM EDT550.00259.92247.00256.000.00-4535.07%
BLK260116C005600002024-05-15 12:43PM EDT560.00286.00239.00248.000.00-2334.66%
BLK260116C005800002023-11-03 3:33PM EDT580.00143.76216.50221.800.00-2129.77%
BLK260116C006000002024-06-13 10:08AM EDT600.00206.23208.20218.000.00-11033.46%
BLK260116C006100002024-01-10 11:02AM EDT610.00232.00228.00234.300.00-1341.13%
BLK260116C006200002024-05-28 3:16PM EDT620.00198.10194.00203.000.00-11532.68%
BLK260116C006300002023-10-26 10:13AM EDT630.0096.50163.00172.000.00-1624.23%
BLK260116C006400002023-11-09 12:44PM EDT640.00112.20170.80178.700.00-1628.76%
BLK260116C006500002024-04-19 2:19PM EDT650.00169.000.000.000.00-150.00%
BLK260116C006600002023-11-20 4:28PM EDT660.00140.95192.00199.400.00-5438.81%
BLK260116C006700002024-04-03 2:05PM EDT670.00212.95159.00167.000.00-1230.70%
BLK260116C006800002023-11-28 11:15AM EDT680.00138.46202.00209.000.00-1144.63%
BLK260116C006900002024-02-21 11:03AM EDT690.00181.25198.00207.000.00-1245.42%
BLK260116C007000002024-06-10 1:15PM EDT700.00140.00140.00150.000.00-41130.49%
BLK260116C007100002024-04-10 10:09AM EDT710.00170.00158.30166.900.00-1936.67%
BLK260116C007200002024-02-22 3:23PM EDT720.00172.70179.00187.000.00-1343.57%
BLK260116C007300002023-11-06 10:50AM EDT730.0073.40118.00125.900.00-1128.00%
BLK260116C007400002024-05-09 12:54PM EDT740.00137.82120.00128.000.00-51829.87%
BLK260116C007500002024-06-14 1:40PM EDT750.00114.00111.10120.00-13.40-10.52%34628.96%
BLK260116C007600002024-03-01 10:55AM EDT760.00141.05162.10168.900.00-1143.21%
BLK260116C007700002024-05-03 9:52AM EDT770.00109.45103.00112.000.00-11329.17%
BLK260116C007800002024-04-12 12:19PM EDT780.00116.00118.50124.600.00-22833.57%
BLK260116C007900002024-05-20 11:21AM EDT790.00125.2591.00100.000.00-11528.20%
BLK260116C008000002024-05-30 2:42PM EDT800.0088.1086.1094.900.00-32527.90%
BLK260116C008100002024-05-20 10:27AM EDT810.00114.7582.0090.000.00-101427.61%
BLK260116C008200002024-05-15 3:56PM EDT820.00110.6377.0086.000.00-13127.53%
BLK260116C008300002024-03-08 10:33AM EDT830.00126.00105.00113.000.00-1835.43%
BLK260116C008400002024-04-12 1:00PM EDT840.0090.0089.1096.000.00-2531.92%
BLK260116C008500002024-06-14 12:48PM EDT850.0068.5566.1073.90-4.45-6.10%12827.04%
BLK260116C008600002024-05-23 1:39PM EDT860.0077.0062.4070.000.00-11126.85%
BLK260116C008700002024-03-12 2:07PM EDT870.00103.0082.0090.000.00-81332.86%
BLK260116C008800002024-04-01 3:36PM EDT880.00102.9857.2063.000.00-2526.57%
BLK260116C008900002023-12-14 1:02PM EDT890.0082.3079.0087.900.00-5933.87%
BLK260116C009000002024-06-14 12:48PM EDT900.0050.9549.4056.80-13.48-20.92%11226.37%
BLK260116C009100002024-06-04 11:01AM EDT910.0054.8045.7053.700.00-51026.23%
BLK260116C009200002024-06-11 1:13PM EDT920.0041.5042.1051.000.00-91326.16%
BLK260116C009300002024-05-15 3:43PM EDT930.0063.6139.0048.000.00-51225.97%
BLK260116C009400002024-06-11 11:26AM EDT940.0038.9536.0043.900.00-81725.44%
BLK260116C009500002024-05-15 3:59PM EDT950.0057.9034.2041.900.00-31825.47%
BLK260116C009600002024-06-12 3:40PM EDT960.0038.3031.0041.000.00-33925.81%
BLK260116C009700002024-06-04 3:42PM EDT970.0039.9529.0036.800.00-354725.13%
BLK260116C009800002024-05-31 3:59PM EDT980.0033.0027.5034.700.00-12825.04%
BLK260116C009900002024-04-30 10:36AM EDT990.0034.0027.6032.500.00-11424.89%
BLK260116C010000002024-06-12 9:35AM EDT1,000.0026.0026.7030.40-2.60-9.09%12224.75%
BLK260116C010200002024-05-28 11:47AM EDT1,020.0028.9622.4028.400.00-1325.10%
BLK260116C010400002024-06-10 3:22PM EDT1,040.0021.3016.0024.800.00-1124.82%
BLK260116C010600002024-05-28 11:47AM EDT1,060.0022.1514.6021.300.00-1124.44%
BLK260116C011000002024-06-10 3:22PM EDT1,100.0013.789.0017.000.00-11024.39%
BLK260116C011200002024-02-23 10:41AM EDT1,120.0026.0025.1033.300.00-1131.39%
BLK260116C011600002024-06-07 9:30AM EDT1,160.0010.406.7012.500.00-1124.56%
BLK260116C011800002024-04-15 10:30AM EDT1,180.0015.3013.9016.000.00-1126.99%
BLK260116C012000002024-06-13 2:22PM EDT1,200.007.105.808.000.00-72023.32%
BLK260116C012200002024-06-05 9:33AM EDT1,220.008.653.909.300.00--324.79%
BLK260116C012400002024-06-05 9:33AM EDT1,240.007.652.858.400.00-3824.83%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BLK260116P003100002024-06-14 10:44AM EDT310.001.982.003.00-0.72-26.67%2027239.10%
BLK260116P003200002023-11-22 12:20PM EDT320.004.502.2010.000.00-12448.55%
BLK260116P003300002023-10-13 3:42PM EDT330.0010.504.609.400.00-21046.36%
BLK260116P003400002024-03-25 10:13AM EDT340.003.800.009.900.00-1645.49%
BLK260116P003500002024-05-02 1:16PM EDT350.004.781.506.400.00-153439.88%
BLK260116P003600002024-05-29 12:25PM EDT360.003.701.656.500.00-12538.76%
BLK260116P003700002024-06-11 10:00AM EDT370.005.351.806.900.00-21038.03%
BLK260116P003800002024-06-14 10:44AM EDT380.003.973.907.30+0.27+7.30%1014837.31%
BLK260116P003900002024-04-15 3:15PM EDT390.008.981.757.400.00-11236.24%
BLK260116P004000002024-04-16 2:33PM EDT400.008.854.507.900.00-132835.62%
BLK260116P004100002024-04-15 3:11PM EDT410.008.812.158.200.00-2434.78%
BLK260116P004200002024-05-06 3:54PM EDT420.008.102.809.300.00-11834.72%
BLK260116P004300002023-09-28 3:15PM EDT430.0025.3027.5032.400.00-1249.20%
BLK260116P004400002023-11-20 11:25AM EDT440.0014.3110.2013.700.00-1736.05%
BLK260116P004500002024-06-14 3:57PM EDT450.008.307.408.40+0.11+1.34%252330.62%
BLK260116P004800002024-05-23 1:44PM EDT480.0010.807.0013.700.00-3831.51%
BLK260116P004900002024-05-23 1:07PM EDT490.0011.388.0014.400.00--330.89%
BLK260116P005000002024-05-30 1:37PM EDT500.0014.209.6015.300.00-13930.38%
BLK260116P005100002024-05-29 9:49AM EDT510.0016.0110.2016.800.00-1230.19%
BLK260116P005200002024-05-29 3:49PM EDT520.0017.5012.5017.900.00-1329.74%
BLK260116P005300002024-04-19 3:07PM EDT530.0024.200.000.000.00-106.25%
BLK260116P005400002024-03-11 10:30AM EDT540.0018.3020.2022.300.00-11729.84%
BLK260116P005500002024-05-15 10:04AM EDT550.0016.0016.0025.000.00-13930.01%
BLK260116P005600002024-05-31 3:07PM EDT560.0021.3517.3024.900.00-12228.85%
BLK260116P005700002024-06-06 1:40PM EDT570.0021.0019.1025.900.00-41728.19%
BLK260116P005800002024-04-12 2:37PM EDT580.0031.9021.3023.500.00-23426.06%
BLK260116P005900002024-04-24 2:12PM EDT590.0030.7022.2027.300.00-13026.59%
BLK260116P006000002024-05-24 1:29PM EDT600.0026.6523.0032.000.00-11327.35%
BLK260116P006100002024-03-11 1:34PM EDT610.0029.2533.1040.000.00-2229.18%
BLK260116P006200002024-01-17 3:11PM EDT620.0039.4029.7036.600.00-3726.80%
BLK260116P006300002024-06-06 12:12PM EDT630.0033.1530.0037.000.00-102025.80%
BLK260116P006400002024-06-06 12:12PM EDT640.0035.1032.6037.900.00-12824.97%
BLK260116P006500002024-06-14 12:48PM EDT650.0039.3535.1040.40+2.45+6.64%12124.66%
BLK260116P006600002024-06-03 11:49AM EDT660.0040.4838.3045.400.00-10125.11%
BLK260116P006700002024-05-31 11:05AM EDT670.0045.1039.0049.000.00-101225.05%
BLK260116P006800002024-05-30 11:31AM EDT680.0051.8542.0052.000.00-101024.75%
BLK260116P006900002024-05-29 3:57PM EDT690.0055.0546.2053.600.00-101324.00%
BLK260116P007000002024-06-14 12:48PM EDT700.0053.1549.8057.30+1.85+3.61%11523.84%
BLK260116P007100002024-04-23 12:39PM EDT710.0064.450.000.000.00-10101.56%
BLK260116P007200002024-04-16 2:53PM EDT720.0075.4549.2053.900.00-101020.38%
BLK260116P007300002024-04-25 1:38PM EDT730.0075.3460.2065.500.00-101122.29%
BLK260116P007400002023-12-19 3:22PM EDT740.0068.4569.1075.900.00--123.77%
BLK260116P007500002024-05-03 11:49AM EDT750.0076.6567.0076.000.00-152122.42%
BLK260116P007600002024-06-14 9:30AM EDT760.0076.1071.0078.90-1.40-1.81%12121.79%
BLK260116P007700002024-05-14 12:13PM EDT770.0073.0076.7082.900.00-51621.41%
BLK260116P007800002024-02-22 1:32PM EDT780.0077.5069.0075.700.00-11218.09%
BLK260116P007900002024-01-29 11:46AM EDT790.0091.6779.1083.700.00--018.66%
BLK260116P008000002024-05-21 2:25PM EDT800.0083.1089.0098.000.00-1820.80%
BLK260116P008100002024-05-14 12:13PM EDT810.0089.9095.40101.600.00--320.13%
BLK260116P008200002024-06-04 3:42PM EDT820.0099.6599.00108.000.00-353520.13%
BLK260116P008400002024-05-14 12:13PM EDT840.00104.70111.10118.000.00-31019.26%
BLK260116P008600002024-04-24 12:00PM EDT860.00138.00120.00127.000.00-21017.87%
BLK260116P008700002024-04-17 1:58PM EDT870.00150.65109.00117.000.00-5912.64%
BLK260116P008900002023-12-08 3:19PM EDT890.00164.90149.90158.000.00-2020.32%
BLK260116P009000002024-01-19 2:19PM EDT900.00146.00143.00150.000.00-1015.52%
BLK260116P009100002024-06-04 3:46PM EDT910.00152.85154.00163.900.00-2217.40%
BLK260116P009500002023-10-31 2:49PM EDT950.00338.10204.20211.100.00-1122.06%
BLK260116P009600002023-10-16 3:06PM EDT960.00326.60249.10258.200.00-1033.32%
BLK260116P009700002023-09-25 12:14PM EDT970.00313.90356.50366.000.00-1058.30%
BLK260116P009800002023-09-22 3:17PM EDT980.00316.30360.00370.000.00--057.32%
BLK260116P009900002023-09-21 12:43PM EDT990.00322.40370.00380.000.00--057.94%
BLK260116P010000002024-02-13 2:30PM EDT1,000.00230.59200.00208.900.00-210.00%
BLK260116P010200002023-09-18 12:55PM EDT1,020.00321.80398.50408.000.00--059.29%