Mercados españoles cerrados en 5 hrs 17 min
IBEX 35
11.286,20 +40,20 (+0,36%) Euro Stoxx 50
5.041,30 +5,89 (+0,12%) Dólar/Euro
1,0862 +0,0013 (+0,12%) Petróleo Brent
82,54 +0,42 (+0,51%) Oro
2.344,60 +10,10 (+0,43%) Bitcoin EUR
63.065,74 -565,67 (-0,89%)
BlackRock, Inc. (BLK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220C00400000 | 2024-04-10 10:18AM EDT | 400.00 | 400.00 | 396.50 | 404.70 | 0.00 | - | - | 2 | 76.00% |
| BLK241220C00600000 | 2024-05-09 12:40PM EDT | 600.00 | 201.00 | 191.20 | 197.90 | 0.00 | - | 1 | 0 | 35.83% |
| BLK241220C00700000 | 2024-03-21 9:39AM EDT | 700.00 | 162.50 | 93.80 | 100.50 | 0.00 | - | 4 | 3 | 22.01% |
| BLK241220C00710000 | 2024-03-08 10:58AM EDT | 710.00 | 168.40 | 126.50 | 134.30 | 0.00 | - | 2 | 1 | 42.04% |
| BLK241220C00730000 | 2024-04-01 1:26PM EDT | 730.00 | 137.36 | 80.50 | 85.20 | 0.00 | - | - | 1 | 24.38% |
| BLK241220C00740000 | 2024-05-23 9:52AM EDT | 740.00 | 88.90 | 80.00 | 83.80 | 0.00 | - | 1 | 1 | 26.46% |
| BLK241220C00750000 | 2024-04-19 11:10AM EDT | 750.00 | 67.30 | 95.50 | 101.10 | 0.00 | - | 2 | 4 | 36.61% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 760.00 | 63.30 | 67.60 | 70.70 | 0.00 | - | 4 | 4 | 25.49% |
| BLK241220C00770000 | 2024-05-03 12:52PM EDT | 770.00 | 58.00 | 61.50 | 64.50 | 0.00 | - | 1 | 13 | 25.00% |
| BLK241220C00780000 | 2024-05-03 10:07AM EDT | 780.00 | 54.60 | 55.90 | 59.40 | 0.00 | - | 1 | 9 | 24.88% |
| BLK241220C00790000 | 2024-05-23 1:45PM EDT | 790.00 | 56.21 | 50.80 | 53.80 | 0.00 | - | 5 | 20 | 24.43% |
| BLK241220C00800000 | 2024-05-23 1:43PM EDT | 800.00 | 50.08 | 46.00 | 48.90 | 0.00 | - | 5 | 57 | 24.16% |
| BLK241220C00810000 | 2024-05-23 1:43PM EDT | 810.00 | 44.71 | 41.50 | 44.20 | 0.00 | - | 10 | 45 | 23.87% |
| BLK241220C00820000 | 2024-05-23 1:53PM EDT | 820.00 | 40.91 | 37.10 | 40.00 | 0.00 | - | 11 | 48 | 23.67% |
| BLK241220C00830000 | 2024-05-23 1:31PM EDT | 830.00 | 37.96 | 33.30 | 36.00 | 0.00 | - | 5 | 29 | 23.45% |
| BLK241220C00840000 | 2024-05-22 11:41AM EDT | 840.00 | 39.20 | 29.80 | 32.30 | 0.00 | - | 1 | 22 | 23.24% |
| BLK241220C00850000 | 2024-05-24 12:08PM EDT | 850.00 | 28.56 | 26.40 | 29.00 | -6.86 | -19.37% | 1 | 11 | 23.09% |
| BLK241220C00860000 | 2024-03-22 11:37AM EDT | 860.00 | 59.33 | 23.10 | 24.70 | 0.00 | - | 6 | 6 | 22.36% |
| BLK241220C00880000 | 2024-05-24 3:17PM EDT | 880.00 | 19.00 | 18.10 | 19.60 | -0.75 | -3.80% | 8 | 4 | 22.17% |
| BLK241220C00890000 | 2024-04-19 12:02PM EDT | 890.00 | 17.40 | 25.40 | 29.90 | 0.00 | - | 1 | 1 | 28.40% |
| BLK241220C00900000 | 2024-05-24 1:53PM EDT | 900.00 | 15.00 | 13.70 | 15.30 | -7.30 | -32.74% | 6 | 11 | 21.95% |
| BLK241220C00920000 | 2024-05-21 10:21AM EDT | 920.00 | 15.50 | 9.90 | 11.70 | 0.00 | - | 1 | 8 | 21.69% |
| BLK241220C00930000 | 2024-05-23 2:54PM EDT | 930.00 | 9.90 | 9.10 | 10.30 | 0.00 | - | 3 | 31 | 21.65% |
| BLK241220C00940000 | 2024-05-22 3:05PM EDT | 940.00 | 10.90 | 7.70 | 8.90 | 0.00 | - | 1 | 11 | 21.50% |
| BLK241220C00950000 | 2024-05-17 3:03PM EDT | 950.00 | 12.20 | 6.10 | 7.80 | 0.00 | - | 1 | 2 | 21.47% |
| BLK241220C00960000 | 2024-03-04 4:04PM EDT | 960.00 | 28.80 | 19.90 | 26.70 | 0.00 | - | 1 | 1 | 34.04% |
| BLK241220C00970000 | 2024-05-23 3:08PM EDT | 970.00 | 6.00 | 4.80 | 6.00 | 0.00 | - | 1 | 2 | 21.45% |
| BLK241220C00990000 | 2024-05-23 3:08PM EDT | 990.00 | 4.50 | 3.80 | 4.60 | 0.00 | - | 1 | 4 | 21.46% |
| BLK241220C01000000 | 2024-05-24 2:30PM EDT | 1,000.00 | 4.10 | 3.40 | 4.30 | -1.30 | -24.07% | 1 | 17 | 21.79% |
| BLK241220C01020000 | 2024-05-20 1:10PM EDT | 1,020.00 | 4.60 | 2.50 | 3.50 | 0.00 | - | - | 1 | 22.09% |
| BLK241220C01040000 | 2024-05-24 1:42PM EDT | 1,040.00 | 2.20 | 1.85 | 2.85 | -0.83 | -27.39% | 1 | 1 | 22.36% |
| BLK241220C01080000 | 2024-05-09 1:48PM EDT | 1,080.00 | 2.12 | 1.10 | 2.10 | 0.00 | - | 7 | 7 | 23.30% |
| BLK241220C01120000 | 2024-03-04 3:09PM EDT | 1,120.00 | 6.10 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 30.90% |
| BLK241220C01160000 | 2024-04-23 9:30AM EDT | 1,160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK241220C01200000 | 2024-04-26 1:21PM EDT | 1,200.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 1 | 1 | 26.62% |
| BLK241220C01220000 | 2024-05-15 11:16AM EDT | 1,220.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 30 | 14 | 27.11% |
| BLK241220C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.90 | 0.20 | 1.00 | 0.00 | - | 10 | 90 | 27.75% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241220P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.83 | 0.05 | 4.80 | 0.00 | - | 2 | 34 | 50.93% |
| BLK241220P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 80 | 41 | 56.49% |
| BLK241220P00400000 | 2024-05-15 9:53AM EDT | 400.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 66 | 43.35% |
| BLK241220P00410000 | 2024-05-13 11:37AM EDT | 410.00 | 0.82 | 0.10 | 5.10 | 0.00 | - | 80 | 52 | 53.17% |
| BLK241220P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.82 | 0.50 | 2.25 | 0.00 | - | - | 10 | 42.55% |
| BLK241220P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 0.95 | 0.65 | 2.05 | 0.00 | - | - | 30 | 39.06% |
| BLK241220P00460000 | 2024-05-09 1:50PM EDT | 460.00 | 1.50 | 0.85 | 2.20 | 0.00 | - | 10 | 13 | 38.16% |
| BLK241220P00480000 | 2024-03-22 12:11PM EDT | 480.00 | 2.35 | 3.50 | 4.60 | 0.00 | - | 1 | 2 | 40.97% |
| BLK241220P00500000 | 2024-04-12 9:33AM EDT | 500.00 | 3.49 | 1.75 | 2.65 | 0.00 | - | 1 | 1 | 34.05% |
| BLK241220P00520000 | 2024-05-17 12:21PM EDT | 520.00 | 2.10 | 2.15 | 2.80 | 0.00 | - | 3 | 12 | 31.82% |
| BLK241220P00540000 | 2024-04-17 11:12AM EDT | 540.00 | 6.87 | 1.95 | 2.90 | 0.00 | - | - | 10 | 29.53% |
| BLK241220P00560000 | 2024-04-17 11:30AM EDT | 560.00 | 9.00 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 28.00% |
| BLK241220P00580000 | 2024-05-24 3:47PM EDT | 580.00 | 4.45 | 4.10 | 4.90 | -0.30 | -6.32% | 1 | 10 | 27.80% |
| BLK241220P00600000 | 2024-05-20 3:53PM EDT | 600.00 | 4.54 | 5.20 | 6.10 | 0.00 | - | 2 | 38 | 26.72% |
| BLK241220P00610000 | 2024-04-18 2:41PM EDT | 610.00 | 14.60 | 3.50 | 5.10 | 0.00 | - | 1 | 8 | 24.27% |
| BLK241220P00620000 | 2024-04-26 10:02AM EDT | 620.00 | 12.55 | 6.70 | 7.60 | 0.00 | - | 1 | 5 | 25.69% |
| BLK241220P00630000 | 2024-05-20 2:44PM EDT | 630.00 | 6.35 | 7.50 | 8.60 | 0.00 | - | 1 | 16 | 25.28% |
| BLK241220P00640000 | 2024-05-23 3:40PM EDT | 640.00 | 9.28 | 8.60 | 9.60 | 0.00 | - | 36 | 58 | 24.79% |
| BLK241220P00650000 | 2024-05-23 3:40PM EDT | 650.00 | 10.43 | 9.80 | 10.90 | 0.00 | - | 35 | 45 | 24.45% |
| BLK241220P00660000 | 2024-05-20 11:47AM EDT | 660.00 | 8.60 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 24.07% |
| BLK241220P00670000 | 2024-04-11 3:40PM EDT | 670.00 | 21.07 | 12.10 | 13.10 | 0.00 | - | 3 | 9 | 23.19% |
| BLK241220P00680000 | 2024-05-03 10:00AM EDT | 680.00 | 20.90 | 14.20 | 15.70 | 0.00 | - | 4 | 5 | 23.40% |
| BLK241220P00690000 | 2024-04-22 11:22AM EDT | 690.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLK241220P00700000 | 2024-05-21 1:14PM EDT | 700.00 | 15.50 | 18.30 | 19.80 | 0.00 | - | 3 | 15 | 22.71% |
| BLK241220P00710000 | 2024-05-20 2:06PM EDT | 710.00 | 16.40 | 20.70 | 22.20 | 0.00 | - | 7 | 15 | 22.38% |
| BLK241220P00720000 | 2024-04-24 10:28AM EDT | 720.00 | 35.50 | 23.30 | 24.80 | 0.00 | - | 1 | 14 | 22.04% |
| BLK241220P00740000 | 2024-05-24 11:09AM EDT | 740.00 | 28.42 | 29.30 | 32.10 | -0.38 | -1.32% | 4 | 18 | 21.99% |
| BLK241220P00750000 | 2024-05-17 10:39AM EDT | 750.00 | 26.11 | 32.60 | 34.40 | 0.00 | - | 1 | 19 | 21.14% |
| BLK241220P00760000 | 2024-05-24 2:22PM EDT | 760.00 | 36.30 | 34.80 | 39.20 | +3.80 | +11.69% | 10 | 22 | 21.30% |
| BLK241220P00770000 | 2024-04-24 1:25PM EDT | 770.00 | 54.20 | 39.00 | 42.10 | 0.00 | - | 2 | 83 | 20.49% |
| BLK241220P00780000 | 2024-05-23 3:03PM EDT | 780.00 | 45.10 | 43.10 | 46.40 | 0.00 | - | 32 | 77 | 20.16% |
| BLK241220P00790000 | 2024-05-24 12:10PM EDT | 790.00 | 48.00 | 48.20 | 52.20 | +10.59 | +28.31% | 2 | 29 | 20.33% |
| BLK241220P00800000 | 2024-05-23 1:44PM EDT | 800.00 | 52.96 | 52.60 | 57.20 | 0.00 | - | 22 | 129 | 20.02% |
| BLK241220P00810000 | 2024-05-23 1:31PM EDT | 810.00 | 55.44 | 59.50 | 62.60 | 0.00 | - | 5 | 110 | 19.73% |
| BLK241220P00820000 | 2024-04-22 3:34PM EDT | 820.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLK241220P00830000 | 2024-05-15 10:09AM EDT | 830.00 | 53.79 | 71.20 | 76.80 | 0.00 | - | 3 | 58 | 20.25% |
| BLK241220P00840000 | 2024-04-11 9:30AM EDT | 840.00 | 86.55 | 68.40 | 75.00 | 0.00 | - | - | 1 | 16.13% |
| BLK241220P00850000 | 2024-01-19 2:36PM EDT | 850.00 | 85.70 | 85.50 | 90.50 | 0.00 | - | 2 | 6 | 20.04% |
| BLK241220P01000000 | 2024-04-12 1:47PM EDT | 1,000.00 | 230.60 | 199.30 | 208.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.