La bourse ferme dans 3 h 42 min
CAC 40
8 024,86 +28,22 (+0,35 %) Euro Stoxx 50
4 980,74 +23,78 (+0,48 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0769 -0,0005 (-0,04 %) Gold future
2 323,50 -7,70 (-0,33 %) Bitcoin EUR
59 001,17 -584,99 (-0,98 %)
BlackRock, Inc. (BLK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00660000 | 2024-04-26 11:51AM EDT | 660.00 | 105.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240510C00700000 | 2024-04-15 12:04PM EDT | 700.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BLK240510C00705000 | 2024-05-06 9:32AM EDT | 705.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240510C00715000 | 2024-05-06 3:20PM EDT | 715.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BLK240510C00720000 | 2024-04-18 12:24PM EDT | 720.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BLK240510C00725000 | 2024-04-29 2:37PM EDT | 725.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240510C00735000 | 2024-05-03 11:32AM EDT | 735.00 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240510C00740000 | 2024-05-02 11:19AM EDT | 740.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLK240510C00745000 | 2024-05-01 2:56PM EDT | 745.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| BLK240510C00750000 | 2024-05-02 12:54PM EDT | 750.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BLK240510C00752500 | 2024-05-02 10:42AM EDT | 752.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| BLK240510C00755000 | 2024-05-03 1:23PM EDT | 755.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| BLK240510C00757500 | 2024-05-03 3:27PM EDT | 757.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| BLK240510C00760000 | 2024-05-03 3:33PM EDT | 760.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| BLK240510C00762500 | 2024-05-02 10:36AM EDT | 762.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BLK240510C00765000 | 2024-05-06 12:46PM EDT | 765.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| BLK240510C00767500 | 2024-05-06 2:37PM EDT | 767.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| BLK240510C00770000 | 2024-05-06 3:59PM EDT | 770.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| BLK240510C00772500 | 2024-05-06 3:55PM EDT | 772.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 0.00% |
| BLK240510C00775000 | 2024-05-06 3:39PM EDT | 775.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 0.20% |
| BLK240510C00777500 | 2024-05-06 3:55PM EDT | 777.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 0.78% |
| BLK240510C00780000 | 2024-05-06 3:45PM EDT | 780.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 54 | 1.56% |
| BLK240510C00785000 | 2024-05-06 3:47PM EDT | 785.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 3.13% |
| BLK240510C00790000 | 2024-05-06 3:47PM EDT | 790.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 3.13% |
| BLK240510C00795000 | 2024-05-06 3:32PM EDT | 795.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 6.25% |
| BLK240510C00800000 | 2024-05-06 3:55PM EDT | 800.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 45 | 106 | 6.25% |
| BLK240510C00805000 | 2024-05-06 3:55PM EDT | 805.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 108 | 6.25% |
| BLK240510C00810000 | 2024-05-06 3:41PM EDT | 810.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| BLK240510C00815000 | 2024-05-06 9:44AM EDT | 815.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| BLK240510C00820000 | 2024-05-06 10:05AM EDT | 820.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| BLK240510C00825000 | 2024-05-06 3:48PM EDT | 825.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BLK240510C00830000 | 2024-05-06 9:52AM EDT | 830.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BLK240510C00835000 | 2024-05-06 3:54PM EDT | 835.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BLK240510C00840000 | 2024-05-06 2:32PM EDT | 840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| BLK240510C00845000 | 2024-05-03 10:04AM EDT | 845.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| BLK240510C00850000 | 2024-05-06 2:34PM EDT | 850.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| BLK240510C00860000 | 2024-04-25 10:17AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BLK240510C00870000 | 2024-05-06 11:52AM EDT | 870.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BLK240510C00880000 | 2024-05-06 10:26AM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| BLK240510C00890000 | 2024-04-10 10:43AM EDT | 890.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| BLK240510C00900000 | 2024-05-06 9:44AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| BLK240510C00910000 | 2024-05-01 10:00AM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| BLK240510C00920000 | 2024-05-02 9:51AM EDT | 920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BLK240510C00930000 | 2024-04-29 11:08AM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BLK240510C00940000 | 2024-05-03 11:10AM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 25.00% |
| BLK240510C00950000 | 2024-04-30 12:31PM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BLK240510C00970000 | 2024-04-29 9:33AM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 50.00% |
| BLK240510C00980000 | 2024-04-16 10:07AM EDT | 980.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLK240510C01020000 | 2024-04-04 1:55PM EDT | 1,020.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 136.33% |
| BLK240510C01040000 | 2024-04-19 3:17PM EDT | 1,040.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00600000 | 2024-05-01 10:09AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240510P00610000 | 2024-04-30 10:05AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| BLK240510P00620000 | 2024-04-29 11:08AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| BLK240510P00640000 | 2024-04-22 9:48AM EDT | 640.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| BLK240510P00670000 | 2024-04-29 2:00PM EDT | 670.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| BLK240510P00680000 | 2024-05-06 10:16AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| BLK240510P00690000 | 2024-05-03 3:30PM EDT | 690.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| BLK240510P00695000 | 2024-05-06 3:40PM EDT | 695.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLK240510P00700000 | 2024-05-06 1:26PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 25.00% |
| BLK240510P00710000 | 2024-05-06 11:58AM EDT | 710.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| BLK240510P00715000 | 2024-05-02 3:54PM EDT | 715.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 12.50% |
| BLK240510P00720000 | 2024-05-02 2:51PM EDT | 720.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| BLK240510P00725000 | 2024-05-03 12:58PM EDT | 725.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 12.50% |
| BLK240510P00730000 | 2024-05-06 10:43AM EDT | 730.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| BLK240510P00735000 | 2024-05-06 3:43PM EDT | 735.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 89 | 12.50% |
| BLK240510P00740000 | 2024-05-06 2:05PM EDT | 740.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 138 | 12.50% |
| BLK240510P00745000 | 2024-05-06 1:33PM EDT | 745.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 6.25% |
| BLK240510P00747500 | 2024-05-06 3:40PM EDT | 747.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| BLK240510P00750000 | 2024-05-06 3:39PM EDT | 750.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 6.25% |
| BLK240510P00752500 | 2024-05-06 1:31PM EDT | 752.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| BLK240510P00755000 | 2024-05-06 3:21PM EDT | 755.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| BLK240510P00757500 | 2024-05-06 2:59PM EDT | 757.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 6.25% |
| BLK240510P00760000 | 2024-05-06 3:38PM EDT | 760.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 234 | 3.13% |
| BLK240510P00762500 | 2024-05-06 3:57PM EDT | 762.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 85 | 3.13% |
| BLK240510P00765000 | 2024-05-06 12:46PM EDT | 765.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 48 | 3.13% |
| BLK240510P00767500 | 2024-05-06 3:32PM EDT | 767.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 1.56% |
| BLK240510P00770000 | 2024-05-06 3:57PM EDT | 770.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 1.56% |
| BLK240510P00772500 | 2024-05-06 12:46PM EDT | 772.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| BLK240510P00775000 | 2024-05-06 12:46PM EDT | 775.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BLK240510P00780000 | 2024-05-06 2:59PM EDT | 780.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BLK240510P00785000 | 2024-04-25 10:03AM EDT | 785.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK240510P00790000 | 2024-04-22 11:17AM EDT | 790.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| BLK240510P00810000 | 2024-04-16 10:28AM EDT | 810.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510P00820000 | 2024-04-16 11:26AM EDT | 820.00 | 61.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240510P00830000 | 2024-04-15 11:19AM EDT | 830.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
