La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 366,38 -208,44 (-0,34 %)
BlackRock, Inc. (BLK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:780.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524C00780000 | 2024-05-17 2:47PM EDT | 2024-05-24 | 31.56 | 30.00 | 36.90 | -7.92 | -20.06% | 6 | 31 | 38.92% |
| BLK240531C00780000 | 2024-05-14 2:11PM EDT | 2024-05-31 | 27.40 | 31.40 | 39.00 | 0.00 | - | 6 | 17 | 31.07% |
| BLK240607C00780000 | 2024-05-07 11:09AM EDT | 2024-06-07 | 21.50 | 34.20 | 39.00 | 0.00 | - | - | 4 | 25.05% |
| BLK240614C00780000 | 2024-05-14 10:05AM EDT | 2024-06-14 | 31.00 | 34.20 | 40.80 | 0.00 | - | 1 | 0 | 24.14% |
| BLK240621C00780000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 38.30 | 37.00 | 41.70 | +6.40 | +20.06% | 10 | 164 | 22.62% |
| BLK240719C00780000 | 2024-05-15 10:03AM EDT | 2024-07-19 | 50.73 | 45.70 | 50.40 | 0.00 | - | 3 | 66 | 24.24% |
| BLK240816C00780000 | 2024-05-16 2:25PM EDT | 2024-08-16 | 53.40 | 52.60 | 57.40 | 0.00 | - | 2 | 39 | 24.87% |
| BLK240920C00780000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 58.80 | 58.20 | 64.40 | 0.00 | - | 2 | 42 | 25.05% |
| BLK241018C00780000 | 2024-05-06 3:30PM EDT | 2024-10-18 | 44.30 | 64.30 | 68.90 | 0.00 | - | 2 | 6 | 24.91% |
| BLK241115C00780000 | 2024-05-14 12:38PM EDT | 2024-11-15 | 64.60 | 70.70 | 74.60 | 0.00 | - | 7 | 6 | 25.54% |
| BLK241220C00780000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 54.60 | 76.00 | 82.10 | 0.00 | - | 1 | 9 | 26.53% |
| BLK250117C00780000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 57.90 | 81.10 | 86.80 | 0.00 | - | 3 | 62 | 26.81% |
| BLK250620C00780000 | 2024-05-14 2:23PM EDT | 2025-06-20 | 100.50 | 104.50 | 109.60 | 0.00 | - | 2 | 7 | 28.01% |
| BLK260116C00780000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 116.00 | 118.50 | 124.60 | 0.00 | - | 2 | 28 | 26.40% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524P00780000 | 2024-05-17 11:47AM EDT | 2024-05-24 | 0.80 | 0.05 | 0.60 | -0.10 | -11.11% | 2 | 11 | 20.83% |
| BLK240531P00780000 | 2024-05-17 2:21PM EDT | 2024-05-31 | 1.50 | 0.95 | 1.70 | -0.60 | -28.57% | 1 | 15 | 18.52% |
| BLK240607P00780000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 4.24 | 2.25 | 3.30 | 0.00 | - | 4 | 17 | 18.61% |
| BLK240621P00780000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.00 | 5.20 | 6.40 | -1.00 | -14.29% | 15 | 308 | 18.72% |
| BLK240719P00780000 | 2024-05-15 1:02PM EDT | 2024-07-19 | 13.00 | 10.90 | 12.60 | +0.90 | +7.44% | 1 | 59 | 19.52% |
| BLK240816P00780000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 16.30 | 15.80 | 17.00 | -1.20 | -6.86% | 3 | 57 | 19.31% |
| BLK240920P00780000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 28.20 | 20.80 | 23.10 | 0.00 | - | 31 | 29 | 19.93% |
| BLK241018P00780000 | 2024-05-15 12:57PM EDT | 2024-10-18 | 25.40 | 24.80 | 26.60 | 0.00 | - | 38 | 46 | 19.81% |
| BLK241115P00780000 | 2024-05-10 10:18AM EDT | 2024-11-15 | 29.00 | 28.30 | 30.40 | -6.81 | -19.02% | 1 | 9 | 20.00% |
| BLK241220P00780000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 33.37 | 32.90 | 35.00 | 0.00 | - | 1 | 56 | 20.27% |
| BLK250117P00780000 | 2024-05-15 10:16AM EDT | 2025-01-17 | 37.20 | 37.00 | 38.50 | 0.00 | - | 5 | 184 | 20.47% |
| BLK250620P00780000 | 2024-05-15 11:22AM EDT | 2025-06-20 | 54.30 | 53.00 | 56.90 | 0.00 | - | 1 | 11 | 21.73% |
| BLK260116P00780000 | 2024-02-22 1:32PM EDT | 2026-01-16 | 77.50 | 69.00 | 75.70 | 0.00 | - | 1 | 12 | 22.27% |
