Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
10.905,60 +50,90 (+0,47%) Euro Stoxx 50
4.951,11 +29,63 (+0,60%) Dólar/Euro
1,0790 +0,0023 (+0,22%) Petróleo Brent
83,53 +0,57 (+0,69%) Oro
2.335,80 +27,20 (+1,18%) Bitcoin EUR
59.485,88 +252,34 (+0,43%)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:25AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00660000 | 2024-04-26 11:51AM EDT | 660.00 | 105.27 | 106.20 | 113.00 | 0.00 | - | 1 | 1 | 61.72% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 700.00 | 73.66 | 66.20 | 73.00 | 0.00 | - | 3 | 2 | 69.98% |
| BLK240510C00705000 | 2024-04-29 9:42AM EDT | 705.00 | 65.70 | 60.40 | 67.60 | +0.60 | +0.92% | 1 | 1 | 63.95% |
| BLK240510C00715000 | 2024-04-22 11:33AM EDT | 715.00 | 43.15 | 51.30 | 58.30 | 0.00 | - | - | 6 | 60.07% |
| BLK240510C00720000 | 2024-04-18 12:24PM EDT | 720.00 | 44.40 | 46.30 | 52.60 | 0.00 | - | - | 3 | 52.68% |
| BLK240510C00725000 | 2024-04-29 2:37PM EDT | 725.00 | 38.00 | 40.80 | 47.60 | 0.00 | - | 1 | 1 | 48.85% |
| BLK240510C00735000 | 2024-05-03 11:32AM EDT | 735.00 | 31.39 | 31.60 | 38.00 | 0.00 | - | 1 | 1 | 42.81% |
| BLK240510C00740000 | 2024-05-02 11:19AM EDT | 740.00 | 19.34 | 27.00 | 33.30 | 0.00 | - | 2 | 7 | 39.93% |
| BLK240510C00745000 | 2024-05-01 2:56PM EDT | 745.00 | 23.00 | 22.40 | 29.00 | 0.00 | - | 6 | 9 | 38.28% |
| BLK240510C00750000 | 2024-05-02 12:54PM EDT | 750.00 | 11.30 | 20.30 | 23.40 | 0.00 | - | 1 | 10 | 31.63% |
| BLK240510C00752500 | 2024-05-02 10:42AM EDT | 752.50 | 9.00 | 18.10 | 21.30 | 0.00 | - | - | 9 | 30.73% |
| BLK240510C00755000 | 2024-05-03 1:23PM EDT | 755.00 | 14.45 | 16.30 | 18.90 | 0.00 | - | 7 | 9 | 28.68% |
| BLK240510C00757500 | 2024-05-03 3:27PM EDT | 757.50 | 12.70 | 14.20 | 16.50 | 0.00 | - | 6 | 24 | 26.54% |
| BLK240510C00760000 | 2024-05-03 3:33PM EDT | 760.00 | 11.42 | 12.50 | 14.70 | 0.00 | - | 9 | 27 | 26.14% |
| BLK240510C00762500 | 2024-05-02 10:36AM EDT | 762.50 | 5.20 | 11.40 | 12.70 | 0.00 | - | 1 | 16 | 24.88% |
| BLK240510C00765000 | 2024-05-03 1:19PM EDT | 765.00 | 10.00 | 10.00 | 10.90 | +1.20 | +13.64% | 1 | 35 | 23.98% |
| BLK240510C00767500 | 2024-05-06 10:03AM EDT | 767.50 | 8.30 | 8.30 | 9.20 | +1.20 | +16.90% | 2 | 17 | 23.07% |
| BLK240510C00770000 | 2024-05-06 9:47AM EDT | 770.00 | 6.30 | 7.10 | 7.70 | +0.05 | +0.80% | 6 | 45 | 22.41% |
| BLK240510C00772500 | 2024-05-06 10:03AM EDT | 772.50 | 5.70 | 5.70 | 6.50 | +1.54 | +37.02% | 10 | 18 | 22.24% |
| BLK240510C00775000 | 2024-05-06 10:05AM EDT | 775.00 | 4.54 | 4.70 | 5.40 | +1.14 | +33.53% | 17 | 32 | 22.00% |
| BLK240510C00777500 | 2024-05-06 9:47AM EDT | 777.50 | 3.20 | 3.80 | 4.40 | -0.20 | -5.88% | 11 | 7 | 21.69% |
| BLK240510C00780000 | 2024-05-06 9:51AM EDT | 780.00 | 2.80 | 2.90 | 3.40 | +0.10 | +3.70% | 8 | 45 | 20.97% |
| BLK240510C00785000 | 2024-05-06 9:59AM EDT | 785.00 | 1.70 | 1.75 | 2.10 | +0.15 | +9.68% | 7 | 16 | 20.59% |
| BLK240510C00790000 | 2024-05-06 10:06AM EDT | 790.00 | 1.07 | 1.00 | 1.30 | +0.12 | +12.63% | 3 | 43 | 20.68% |
| BLK240510C00795000 | 2024-05-06 9:32AM EDT | 795.00 | 0.55 | 0.55 | 0.75 | -0.20 | -26.67% | 12 | 21 | 20.61% |
| BLK240510C00800000 | 2024-05-06 10:10AM EDT | 800.00 | 0.30 | 0.35 | 0.55 | -0.18 | -37.50% | 3 | 71 | 21.88% |
| BLK240510C00805000 | 2024-05-03 12:58PM EDT | 805.00 | 0.44 | 0.15 | 0.40 | 0.00 | - | 5 | 86 | 23.00% |
| BLK240510C00810000 | 2024-05-06 9:32AM EDT | 810.00 | 0.25 | 0.10 | 0.35 | +0.05 | +25.00% | 1 | 31 | 24.85% |
| BLK240510C00815000 | 2024-05-06 9:44AM EDT | 815.00 | 0.16 | 0.15 | 0.30 | -0.04 | -20.00% | 2 | 33 | 26.49% |
| BLK240510C00820000 | 2024-05-06 9:45AM EDT | 820.00 | 0.13 | 0.05 | 0.20 | -0.17 | -56.67% | 1 | 36 | 26.95% |
| BLK240510C00825000 | 2024-05-03 10:08AM EDT | 825.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 30.13% |
| BLK240510C00830000 | 2024-05-06 9:52AM EDT | 830.00 | 0.25 | 0.05 | 0.25 | +0.02 | +9.52% | 2 | 8 | 32.30% |
| BLK240510C00835000 | 2024-04-26 11:10AM EDT | 835.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 33.30% |
| BLK240510C00840000 | 2024-05-06 9:52AM EDT | 840.00 | 0.06 | 0.05 | 5.00 | -0.25 | -44.64% | 2 | 37 | 58.11% |
| BLK240510C00845000 | 2024-05-03 10:04AM EDT | 845.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 60.28% |
| BLK240510C00850000 | 2024-05-03 11:26AM EDT | 850.00 | 0.05 | 0.05 | 4.70 | 0.00 | - | 1 | 13 | 62.70% |
| BLK240510C00860000 | 2024-04-25 10:17AM EDT | 860.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 53.64% |
| BLK240510C00870000 | 2024-04-11 3:17PM EDT | 870.00 | 3.10 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 58.11% |
| BLK240510C00880000 | 2024-04-12 11:29AM EDT | 880.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 9 | 62.43% |
| BLK240510C00890000 | 2024-04-10 10:43AM EDT | 890.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 66.31% |
| BLK240510C00900000 | 2024-05-06 9:44AM EDT | 900.00 | 0.05 | 0.00 | 1.55 | -1.51 | -96.79% | 2 | 6 | 70.80% |
| BLK240510C00910000 | 2024-05-01 10:00AM EDT | 910.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 74.46% |
| BLK240510C00920000 | 2024-05-02 9:51AM EDT | 920.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 83.69% |
| BLK240510C00930000 | 2024-04-29 11:08AM EDT | 930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 55.08% |
| BLK240510C00940000 | 2024-05-03 11:10AM EDT | 940.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 57 | 66.21% |
| BLK240510C00950000 | 2024-04-30 12:31PM EDT | 950.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 72.46% |
| BLK240510C00970000 | 2024-04-29 9:33AM EDT | 970.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 24 | 75.20% |
| BLK240510C00980000 | 2024-04-16 10:07AM EDT | 980.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 78.13% |
| BLK240510C01020000 | 2024-04-04 1:55PM EDT | 1,020.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 124.56% |
| BLK240510C01040000 | 2024-04-19 3:17PM EDT | 1,040.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 83.59% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00600000 | 2024-05-01 10:09AM EDT | 600.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 106.98% |
| BLK240510P00610000 | 2024-04-30 10:05AM EDT | 610.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 8 | 100.83% |
| BLK240510P00620000 | 2024-04-29 11:08AM EDT | 620.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 12 | 94.73% |
| BLK240510P00640000 | 2024-04-22 9:48AM EDT | 640.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 82.72% |
| BLK240510P00670000 | 2024-04-29 2:00PM EDT | 670.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 20 | 72.24% |
| BLK240510P00680000 | 2024-04-30 3:23PM EDT | 680.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 5 | 6 | 46.19% |
| BLK240510P00690000 | 2024-05-03 3:30PM EDT | 690.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 41.31% |
| BLK240510P00695000 | 2024-04-30 12:38PM EDT | 695.00 | 0.45 | 0.05 | 0.10 | 0.00 | - | - | 1 | 36.91% |
| BLK240510P00700000 | 2024-05-06 9:52AM EDT | 700.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 7 | 34.67% |
| BLK240510P00710000 | 2024-05-06 9:52AM EDT | 710.00 | 0.25 | 0.05 | 0.20 | +0.07 | +38.89% | 1 | 27 | 33.06% |
| BLK240510P00715000 | 2024-05-02 3:54PM EDT | 715.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 3 | 116 | 31.69% |
| BLK240510P00720000 | 2024-05-02 2:51PM EDT | 720.00 | 0.67 | 0.05 | 0.30 | 0.00 | - | 2 | 71 | 30.01% |
| BLK240510P00725000 | 2024-05-03 12:58PM EDT | 725.00 | 0.42 | 0.05 | 0.35 | 0.00 | - | 6 | 58 | 28.13% |
| BLK240510P00730000 | 2024-05-02 3:03PM EDT | 730.00 | 1.25 | 0.10 | 0.40 | 0.00 | - | 2 | 156 | 26.07% |
| BLK240510P00735000 | 2024-05-03 12:58PM EDT | 735.00 | 0.76 | 0.25 | 0.45 | 0.00 | - | 7 | 60 | 23.84% |
| BLK240510P00740000 | 2024-05-03 2:51PM EDT | 740.00 | 0.95 | 0.30 | 0.60 | 0.00 | - | 14 | 118 | 22.35% |
| BLK240510P00745000 | 2024-05-03 3:49PM EDT | 745.00 | 1.53 | 0.60 | 0.85 | 0.00 | - | 14 | 82 | 21.08% |
| BLK240510P00747500 | 2024-05-03 11:11AM EDT | 747.50 | 2.34 | 0.70 | 1.05 | 0.00 | - | 4 | 6 | 20.64% |
| BLK240510P00750000 | 2024-05-06 9:50AM EDT | 750.00 | 1.38 | 0.95 | 1.30 | -1.17 | -45.88% | 1 | 71 | 20.22% |
| BLK240510P00752500 | 2024-05-03 3:49PM EDT | 752.50 | 2.88 | 1.25 | 1.65 | 0.00 | - | 36 | 40 | 19.98% |
| BLK240510P00755000 | 2024-05-03 3:38PM EDT | 755.00 | 3.33 | 1.70 | 2.10 | 0.00 | - | 23 | 39 | 19.84% |
| BLK240510P00757500 | 2024-05-06 10:06AM EDT | 757.50 | 2.55 | 2.30 | 2.50 | -1.60 | -38.55% | 1 | 26 | 19.18% |
| BLK240510P00760000 | 2024-05-06 9:53AM EDT | 760.00 | 3.66 | 2.80 | 3.30 | -1.34 | -26.80% | 1 | 225 | 19.56% |
| BLK240510P00762500 | 2024-05-03 3:05PM EDT | 762.50 | 5.70 | 3.40 | 3.90 | 0.00 | - | 59 | 65 | 18.90% |
| BLK240510P00765000 | 2024-05-06 9:53AM EDT | 765.00 | 4.74 | 4.30 | 4.90 | -1.96 | -29.25% | 4 | 37 | 19.07% |
| BLK240510P00767500 | 2024-05-03 11:51AM EDT | 767.50 | 5.50 | 5.10 | 5.70 | -3.40 | -38.20% | 5 | 29 | 18.27% |
| BLK240510P00770000 | 2024-05-06 9:39AM EDT | 770.00 | 8.20 | 6.20 | 6.80 | -1.55 | -15.90% | 1 | 61 | 17.91% |
| BLK240510P00772500 | 2024-05-03 2:17PM EDT | 772.50 | 10.70 | 7.40 | 8.10 | 0.00 | - | 4 | 2 | 17.68% |
| BLK240510P00775000 | 2024-04-29 12:04PM EDT | 775.00 | 18.38 | 8.60 | 9.90 | 0.00 | - | 9 | 5 | 18.46% |
| BLK240510P00780000 | 2024-05-03 9:30AM EDT | 780.00 | 18.40 | 11.70 | 13.10 | 0.00 | - | 2 | 15 | 17.58% |
| BLK240510P00785000 | 2024-04-25 10:03AM EDT | 785.00 | 36.00 | 15.10 | 17.70 | 0.00 | - | - | 1 | 20.14% |
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 790.00 | 40.92 | 19.00 | 24.10 | 0.00 | - | 6 | 8 | 29.40% |
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 810.00 | 54.70 | 37.50 | 44.60 | 0.00 | - | - | 0 | 46.23% |
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 820.00 | 61.64 | 48.30 | 54.50 | 0.00 | - | - | 0 | 52.56% |
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 830.00 | 62.32 | 58.00 | 64.50 | 0.00 | - | - | 0 | 59.01% |
© 2024 Yahoo. Todos los derechos reservados.