La bourse ferme dans 2 h 3 min
CAC 40
7 690,36 +61,79 (+0,81 %) Euro Stoxx 50
4 942,49 +35,19 (+0,72 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 338,70 +7,50 (+0,32 %) Bitcoin EUR
56 904,69 -2 953,20 (-4,93 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628C00710000 | 2024-05-29 2:35PM EDT | 710.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLK240628C00720000 | 2024-05-23 10:51AM EDT | 720.00 | 72.64 | 67.00 | 72.70 | 0.00 | - | - | 0 | 58.20% |
| BLK240628C00755000 | 2024-06-12 9:37AM EDT | 755.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BLK240628C00757500 | 2024-06-18 3:53PM EDT | 757.50 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BLK240628C00760000 | 2024-06-17 12:29PM EDT | 760.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BLK240628C00762500 | 2024-06-11 2:13PM EDT | 762.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BLK240628C00765000 | 2024-06-14 10:09AM EDT | 765.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BLK240628C00770000 | 2024-06-21 1:24PM EDT | 770.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| BLK240628C00772500 | 2024-06-21 9:44AM EDT | 772.50 | 15.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BLK240628C00775000 | 2024-06-21 12:07PM EDT | 775.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BLK240628C00777500 | 2024-06-21 12:07PM EDT | 777.50 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BLK240628C00780000 | 2024-06-21 1:12PM EDT | 780.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| BLK240628C00782500 | 2024-06-21 12:50PM EDT | 782.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| BLK240628C00785000 | 2024-06-21 2:33PM EDT | 785.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| BLK240628C00787500 | 2024-06-21 3:49PM EDT | 787.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 24 | 105 | 0.00% |
| BLK240628C00790000 | 2024-06-21 3:45PM EDT | 790.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 0.78% |
| BLK240628C00792500 | 2024-06-21 3:06PM EDT | 792.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| BLK240628C00795000 | 2024-06-21 3:55PM EDT | 795.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 1.56% |
| BLK240628C00800000 | 2024-06-21 3:59PM EDT | 800.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 3.13% |
| BLK240628C00805000 | 2024-06-21 3:56PM EDT | 805.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 3.13% |
| BLK240628C00810000 | 2024-06-21 3:52PM EDT | 810.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 65 | 188 | 6.25% |
| BLK240628C00815000 | 2024-06-21 3:25PM EDT | 815.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 6.25% |
| BLK240628C00820000 | 2024-06-21 3:05PM EDT | 820.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| BLK240628C00825000 | 2024-06-18 1:42PM EDT | 825.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| BLK240628C00830000 | 2024-06-21 3:25PM EDT | 830.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| BLK240628C00835000 | 2024-06-21 9:33AM EDT | 835.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| BLK240628C00840000 | 2024-06-10 11:15AM EDT | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK240628C00845000 | 2024-06-21 12:43PM EDT | 845.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| BLK240628C00850000 | 2024-06-21 9:30AM EDT | 850.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BLK240628C00855000 | 2024-06-20 10:08AM EDT | 855.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BLK240628C00860000 | 2024-06-17 3:36PM EDT | 860.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| BLK240628C00870000 | 2024-05-28 9:39AM EDT | 870.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BLK240628C00875000 | 2024-06-20 2:00PM EDT | 875.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BLK240628C00890000 | 2024-06-12 9:50AM EDT | 890.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLK240628C00900000 | 2024-05-13 10:14AM EDT | 900.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 50.29% |
| BLK240628C00950000 | 2024-06-20 1:10PM EDT | 950.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BLK240628C00960000 | 2024-06-20 11:09AM EDT | 960.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BLK240628C00970000 | 2024-06-20 1:43PM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| BLK240628C00990000 | 2024-06-13 12:05PM EDT | 990.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BLK240628C01000000 | 2024-06-13 12:05PM EDT | 1,000.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BLK240628C01040000 | 2024-06-14 12:32PM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240628P00510000 | 2024-06-11 12:44PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| BLK240628P00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | - | 1 | 169.97% |
| BLK240628P00550000 | 2024-06-12 11:14AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| BLK240628P00560000 | 2024-06-17 10:39AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BLK240628P00590000 | 2024-06-18 1:52PM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| BLK240628P00610000 | 2024-06-20 1:43PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BLK240628P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 0.65 | 0.05 | 1.70 | 0.00 | - | - | 1 | 93.65% |
| BLK240628P00650000 | 2024-06-06 11:12AM EDT | 650.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BLK240628P00660000 | 2024-05-31 3:14PM EDT | 660.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BLK240628P00665000 | 2024-06-18 1:32PM EDT | 665.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BLK240628P00670000 | 2024-06-18 1:52PM EDT | 670.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BLK240628P00680000 | 2024-05-29 12:48PM EDT | 680.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BLK240628P00690000 | 2024-06-18 1:44PM EDT | 690.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| BLK240628P00695000 | 2024-06-18 1:31PM EDT | 695.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| BLK240628P00700000 | 2024-06-21 11:01AM EDT | 700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| BLK240628P00705000 | 2024-06-21 10:58AM EDT | 705.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| BLK240628P00710000 | 2024-06-20 10:53AM EDT | 710.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| BLK240628P00715000 | 2024-06-14 12:46PM EDT | 715.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| BLK240628P00720000 | 2024-06-20 10:53AM EDT | 720.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 12.50% |
| BLK240628P00725000 | 2024-06-21 1:49PM EDT | 725.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BLK240628P00730000 | 2024-06-21 12:50PM EDT | 730.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| BLK240628P00735000 | 2024-06-21 1:49PM EDT | 735.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BLK240628P00740000 | 2024-06-21 11:49AM EDT | 740.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| BLK240628P00745000 | 2024-06-21 3:25PM EDT | 745.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| BLK240628P00747500 | 2024-06-14 1:38PM EDT | 747.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| BLK240628P00750000 | 2024-06-21 3:40PM EDT | 750.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| BLK240628P00752500 | 2024-06-21 10:20AM EDT | 752.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| BLK240628P00755000 | 2024-06-21 3:53PM EDT | 755.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| BLK240628P00757500 | 2024-06-21 1:55PM EDT | 757.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| BLK240628P00760000 | 2024-06-21 3:52PM EDT | 760.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 6.25% |
| BLK240628P00762500 | 2024-06-21 3:53PM EDT | 762.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| BLK240628P00765000 | 2024-06-21 3:59PM EDT | 765.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| BLK240628P00767500 | 2024-06-21 3:59PM EDT | 767.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 6.25% |
| BLK240628P00770000 | 2024-06-21 2:36PM EDT | 770.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 3.13% |
| BLK240628P00772500 | 2024-06-21 3:58PM EDT | 772.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 3.13% |
| BLK240628P00775000 | 2024-06-21 3:58PM EDT | 775.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 3.13% |
| BLK240628P00777500 | 2024-06-21 3:52PM EDT | 777.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 3.13% |
| BLK240628P00780000 | 2024-06-21 3:46PM EDT | 780.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 1.56% |
| BLK240628P00782500 | 2024-06-21 3:54PM EDT | 782.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| BLK240628P00785000 | 2024-06-21 2:58PM EDT | 785.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.78% |
| BLK240628P00787500 | 2024-06-21 3:45PM EDT | 787.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.05% |
| BLK240628P00790000 | 2024-06-12 11:39AM EDT | 790.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLK240628P00795000 | 2024-06-18 11:20AM EDT | 795.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BLK240628P00800000 | 2024-06-17 11:17AM EDT | 800.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLK240628P00805000 | 2024-06-14 1:18PM EDT | 805.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BLK240628P00810000 | 2024-06-12 10:39AM EDT | 810.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
