Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.277,28 +254,84 (+0,41%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607C00520000 | 2024-05-15 10:38AM EDT | 520.00 | 298.15 | 247.50 | 257.00 | 0.00 | - | - | 1 | 115.33% |
| BLK240607C00710000 | 2024-05-28 9:52AM EDT | 710.00 | 75.20 | 58.00 | 67.00 | 0.00 | - | 1 | 1 | 59.69% |
| BLK240607C00720000 | 2024-05-30 11:13AM EDT | 720.00 | 40.62 | 48.00 | 56.00 | 0.00 | - | 3 | 3 | 48.90% |
| BLK240607C00730000 | 2024-05-31 12:51PM EDT | 730.00 | 38.05 | 38.00 | 47.00 | +7.60 | +24.96% | 1 | 2 | 45.92% |
| BLK240607C00750000 | 2024-05-30 10:34AM EDT | 750.00 | 13.50 | 19.00 | 28.00 | 0.00 | - | 3 | 3 | 34.20% |
| BLK240607C00755000 | 2024-05-29 2:37PM EDT | 755.00 | 18.00 | 14.00 | 21.40 | +6.35 | +54.51% | 1 | 10 | 25.65% |
| BLK240607C00757500 | 2024-05-30 12:46PM EDT | 757.50 | 10.50 | 12.20 | 19.50 | 0.00 | - | 2 | 2 | 25.33% |
| BLK240607C00760000 | 2024-05-31 12:32PM EDT | 760.00 | 12.95 | 10.30 | 19.30 | +3.06 | +30.94% | 5 | 19 | 29.22% |
| BLK240607C00762500 | 2024-05-30 3:06PM EDT | 762.50 | 8.20 | 8.20 | 17.40 | 0.00 | - | 1 | 1 | 28.40% |
| BLK240607C00765000 | 2024-05-31 3:59PM EDT | 765.00 | 11.20 | 7.00 | 15.70 | +4.20 | +60.00% | 5 | 22 | 27.92% |
| BLK240607C00767500 | 2024-05-31 3:29PM EDT | 767.50 | 10.44 | 8.90 | 13.90 | +4.54 | +76.95% | 8 | 4 | 27.03% |
| BLK240607C00770000 | 2024-05-31 3:55PM EDT | 770.00 | 9.00 | 7.50 | 9.60 | +3.90 | +76.47% | 24 | 32 | 20.06% |
| BLK240607C00772500 | 2024-05-31 3:57PM EDT | 772.50 | 6.10 | 6.20 | 8.20 | +2.02 | +49.51% | 9 | 1 | 19.76% |
| BLK240607C00775000 | 2024-05-31 3:59PM EDT | 775.00 | 3.00 | 2.40 | 6.90 | -0.30 | -9.09% | 44 | 36 | 19.42% |
| BLK240607C00780000 | 2024-05-31 3:57PM EDT | 780.00 | 3.20 | 3.20 | 6.00 | +1.01 | +46.12% | 20 | 52 | 22.05% |
| BLK240607C00785000 | 2024-05-31 3:43PM EDT | 785.00 | 2.32 | 1.85 | 3.30 | +0.91 | +64.54% | 17 | 25 | 19.08% |
| BLK240607C00787500 | 2024-05-31 3:43PM EDT | 787.50 | 1.82 | 0.15 | 6.00 | +0.60 | +49.18% | 4 | 26 | 28.34% |
| BLK240607C00790000 | 2024-05-31 3:59PM EDT | 790.00 | 0.69 | 0.95 | 2.25 | -0.31 | -31.00% | 21 | 43 | 19.29% |
| BLK240607C00792500 | 2024-05-31 1:53PM EDT | 792.50 | 1.05 | 0.05 | 5.40 | +0.20 | +23.53% | 5 | 9 | 30.51% |
| BLK240607C00795000 | 2024-05-31 3:59PM EDT | 795.00 | 0.80 | 0.00 | 5.20 | +0.04 | +5.26% | 12 | 16 | 31.74% |
| BLK240607C00800000 | 2024-05-31 3:53PM EDT | 800.00 | 0.70 | 0.15 | 0.95 | +0.15 | +27.27% | 32 | 44 | 19.61% |
| BLK240607C00805000 | 2024-05-31 12:06PM EDT | 805.00 | 0.50 | 0.00 | 4.70 | +0.10 | +25.00% | 43 | 43 | 36.94% |
| BLK240607C00810000 | 2024-05-31 3:59PM EDT | 810.00 | 0.40 | 0.00 | 2.75 | -0.03 | -6.98% | 3 | 22 | 33.07% |
| BLK240607C00815000 | 2024-05-31 11:10AM EDT | 815.00 | 0.25 | 0.00 | 0.40 | -0.15 | -37.50% | 2 | 24 | 22.39% |
| BLK240607C00820000 | 2024-05-28 12:56PM EDT | 820.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 2 | 9 | 45.39% |
| BLK240607C00825000 | 2024-05-28 1:51PM EDT | 825.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 7 | 26.95% |
| BLK240607C00830000 | 2024-05-31 10:35AM EDT | 830.00 | 0.23 | 0.00 | 4.40 | +0.08 | +53.33% | 2 | 13 | 50.66% |
| BLK240607C00835000 | 2024-05-31 10:27AM EDT | 835.00 | 0.16 | 0.00 | 0.45 | -0.46 | -74.19% | 1 | 4 | 30.88% |
| BLK240607C00840000 | 2024-05-23 2:19PM EDT | 840.00 | 0.47 | 0.00 | 4.40 | 0.00 | - | 1 | 9 | 56.06% |
| BLK240607C00845000 | 2024-05-20 3:31PM EDT | 845.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | - | 1 | 58.67% |
| BLK240607C00850000 | 2024-05-23 10:20AM EDT | 850.00 | 0.58 | 0.00 | 4.40 | 0.00 | - | 3 | 5 | 50.56% |
| BLK240607C00855000 | 2024-05-21 10:17AM EDT | 855.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | - | 2 | 52.82% |
| BLK240607C00860000 | 2024-05-23 10:20AM EDT | 860.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 3 | 9 | 55.04% |
| BLK240607C00870000 | 2024-05-22 11:02AM EDT | 870.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 10 | 9 | 59.40% |
| BLK240607C00890000 | 2024-04-29 1:37PM EDT | 890.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.88% |
| BLK240607C00900000 | 2024-05-29 1:02PM EDT | 900.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 10 | 50 | 71.79% |
| BLK240607C00910000 | 2024-05-08 1:57PM EDT | 910.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 50 | 68.36% |
| BLK240607C00920000 | 2024-05-21 3:47PM EDT | 920.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 2 | 53.91% |
| BLK240607C00940000 | 2024-05-31 10:44AM EDT | 940.00 | 1.04 | 0.00 | 4.30 | +0.99 | +1,980.00% | 1 | 2 | 86.61% |
| BLK240607C00950000 | 2024-05-28 12:15PM EDT | 950.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 90.21% |
| BLK240607C00960000 | 2024-05-20 3:21PM EDT | 960.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 93.75% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240607P00580000 | 2024-05-30 10:51AM EDT | 580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 122.58% |
| BLK240607P00590000 | 2024-05-20 3:28PM EDT | 590.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 82.91% |
| BLK240607P00610000 | 2024-05-31 10:11AM EDT | 610.00 | 0.05 | 0.00 | 4.30 | -0.20 | -80.00% | 2 | 1 | 104.43% |
| BLK240607P00630000 | 2024-05-14 3:12PM EDT | 630.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 92.61% |
| BLK240607P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 61.04% |
| BLK240607P00665000 | 2024-05-29 3:53PM EDT | 665.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | - | 20 | 72.71% |
| BLK240607P00670000 | 2024-05-29 10:46AM EDT | 670.00 | 0.22 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 69.82% |
| BLK240607P00680000 | 2024-05-31 9:30AM EDT | 680.00 | 0.25 | 0.00 | 4.40 | -1.10 | -81.48% | 2 | 6 | 64.06% |
| BLK240607P00690000 | 2024-05-31 3:57PM EDT | 690.00 | 0.15 | 0.00 | 4.40 | -0.03 | -16.67% | 5 | 6 | 58.29% |
| BLK240607P00700000 | 2024-05-31 3:57PM EDT | 700.00 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 11 | 11 | 34.28% |
| BLK240607P00710000 | 2024-05-29 3:59PM EDT | 710.00 | 0.85 | 0.05 | 4.50 | 0.00 | - | 2 | 10 | 57.74% |
| BLK240607P00715000 | 2024-05-31 3:42PM EDT | 715.00 | 0.35 | 0.00 | 4.60 | -0.58 | -62.37% | 2 | 1 | 54.82% |
| BLK240607P00720000 | 2024-05-29 10:46AM EDT | 720.00 | 1.03 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 51.44% |
| BLK240607P00725000 | 2024-05-31 12:54PM EDT | 725.00 | 0.45 | 0.00 | 4.70 | -1.05 | -70.00% | 24 | 4 | 48.41% |
| BLK240607P00730000 | 2024-05-31 12:22PM EDT | 730.00 | 0.65 | 0.00 | 4.90 | -1.15 | -63.89% | 2 | 21 | 45.68% |
| BLK240607P00735000 | 2024-05-31 3:53PM EDT | 735.00 | 0.75 | 0.00 | 5.60 | -1.40 | -65.12% | 25 | 1 | 44.50% |
| BLK240607P00740000 | 2024-05-31 12:43PM EDT | 740.00 | 1.50 | 0.05 | 5.90 | -2.28 | -60.32% | 401 | 28 | 41.74% |
| BLK240607P00745000 | 2024-05-31 3:59PM EDT | 745.00 | 2.75 | 0.00 | 6.50 | -1.75 | -38.89% | 5 | 12 | 39.71% |
| BLK240607P00750000 | 2024-05-31 3:44PM EDT | 750.00 | 2.64 | 0.05 | 6.90 | -4.46 | -62.82% | 9 | 30 | 36.84% |
| BLK240607P00755000 | 2024-05-31 3:43PM EDT | 755.00 | 4.00 | 0.35 | 4.20 | -5.20 | -56.52% | 22 | 8 | 25.16% |
| BLK240607P00757500 | 2024-05-31 3:00PM EDT | 757.50 | 5.10 | 0.20 | 8.80 | -4.10 | -44.57% | 3 | 2 | 35.40% |
| BLK240607P00760000 | 2024-05-31 3:44PM EDT | 760.00 | 5.18 | 1.80 | 9.50 | -4.78 | -47.99% | 46 | 39 | 34.84% |
| BLK240607P00765000 | 2024-05-31 3:59PM EDT | 765.00 | 10.10 | 2.30 | 11.10 | -2.70 | -21.09% | 78 | 10 | 33.78% |
| BLK240607P00767500 | 2024-05-31 3:55PM EDT | 767.50 | 11.60 | 3.70 | 12.80 | -2.50 | -17.73% | 46 | 2 | 35.18% |
| BLK240607P00770000 | 2024-05-31 2:35PM EDT | 770.00 | 10.80 | 5.20 | 14.00 | -5.35 | -33.13% | 13 | 20 | 35.20% |
| BLK240607P00775000 | 2024-05-31 1:35PM EDT | 775.00 | 14.38 | 8.40 | 17.00 | -8.16 | -36.20% | 2 | 23 | 36.21% |
| BLK240607P00780000 | 2024-05-28 3:35PM EDT | 780.00 | 19.50 | 13.10 | 20.00 | 0.00 | - | 26 | 29 | 36.61% |
| BLK240607P00785000 | 2024-05-30 2:28PM EDT | 785.00 | 28.65 | 14.00 | 24.00 | 0.00 | - | 1 | 3 | 38.88% |
| BLK240607P00787500 | 2024-05-29 11:38AM EDT | 787.50 | 31.59 | 17.00 | 26.00 | 0.00 | - | 1 | 3 | 39.86% |
| BLK240607P00790000 | 2024-05-28 10:44AM EDT | 790.00 | 20.44 | 19.00 | 28.00 | 0.00 | - | 6 | 13 | 40.74% |
| BLK240607P00792500 | 2024-05-23 10:36AM EDT | 792.50 | 13.60 | 21.00 | 30.00 | 0.00 | - | - | 2 | 41.52% |
| BLK240607P00795000 | 2024-05-24 12:20PM EDT | 795.00 | 17.70 | 23.40 | 33.00 | 0.00 | - | 1 | 1 | 44.81% |
| BLK240607P00800000 | 2024-05-31 1:35PM EDT | 800.00 | 35.70 | 28.00 | 37.00 | -7.68 | -17.70% | 2 | 13 | 46.02% |
| BLK240607P00805000 | 2024-05-31 2:35PM EDT | 805.00 | 40.85 | 34.00 | 42.00 | -9.52 | -18.90% | 1 | 2 | 49.68% |
| BLK240607P00810000 | 2024-05-30 11:08AM EDT | 810.00 | 45.75 | 38.00 | 47.00 | -12.74 | -21.78% | 1 | 12 | 53.22% |
| BLK240607P00815000 | 2024-05-24 12:16PM EDT | 815.00 | 33.00 | 43.00 | 52.00 | 0.00 | - | 1 | 1 | 56.65% |
| BLK240607P00820000 | 2024-05-21 11:21AM EDT | 820.00 | 24.93 | 48.00 | 57.00 | 0.00 | - | 2 | 2 | 59.97% |
© 2024 Yahoo. Todos los derechos reservados.