La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 747,52 -1 510,53 (-2,35 %)
BlackRock, Inc. (BLK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524C00500000 | 2024-05-15 10:38AM EDT | 500.00 | 317.54 | 280.50 | 288.00 | 0.00 | - | 1 | 0 | 367.68% |
| BLK240524C00710000 | 2024-05-22 2:27PM EDT | 710.00 | 88.43 | 70.20 | 78.50 | 0.00 | - | 3 | 3 | 116.65% |
| BLK240524C00715000 | 2024-05-16 3:39PM EDT | 715.00 | 72.30 | 65.20 | 73.50 | -22.78 | -23.96% | 2 | 2 | 110.75% |
| BLK240524C00735000 | 2024-05-23 10:06AM EDT | 735.00 | 53.64 | 45.20 | 52.50 | -9.02 | -14.40% | 1 | 1 | 78.97% |
| BLK240524C00750000 | 2024-04-26 9:57AM EDT | 750.00 | 28.90 | 30.30 | 38.60 | 0.00 | - | 3 | 0 | 68.88% |
| BLK240524C00760000 | 2024-05-07 9:54AM EDT | 760.00 | 30.00 | 20.60 | 28.10 | 0.00 | - | 2 | 2 | 52.84% |
| BLK240524C00767500 | 2024-05-15 10:40AM EDT | 767.50 | 22.20 | 14.10 | 20.20 | -27.50 | -55.33% | 1 | 1 | 40.54% |
| BLK240524C00770000 | 2024-05-15 3:32PM EDT | 770.00 | 20.00 | 12.60 | 17.60 | -25.50 | -56.04% | 3 | 19 | 36.57% |
| BLK240524C00772500 | 2024-05-13 3:25PM EDT | 772.50 | 24.40 | 9.70 | 14.40 | 0.00 | - | 3 | 3 | 29.26% |
| BLK240524C00775000 | 2024-05-15 10:23AM EDT | 775.00 | 44.12 | 8.60 | 12.50 | 0.00 | - | 4 | 5 | 28.94% |
| BLK240524C00777500 | 2024-05-23 1:47PM EDT | 777.50 | 11.30 | 7.30 | 9.60 | -10.30 | -47.69% | 2 | 2 | 23.21% |
| BLK240524C00780000 | 2024-05-23 3:59PM EDT | 780.00 | 6.00 | 6.00 | 7.00 | -11.58 | -65.87% | 2 | 31 | 18.84% |
| BLK240524C00785000 | 2024-05-23 1:36PM EDT | 785.00 | 6.80 | 3.00 | 4.00 | -8.84 | -56.52% | 5 | 12 | 18.21% |
| BLK240524C00787500 | 2024-05-23 2:11PM EDT | 787.50 | 2.25 | 1.90 | 2.70 | -29.54 | -92.92% | 60 | 0 | 17.25% |
| BLK240524C00790000 | 2024-05-23 3:58PM EDT | 790.00 | 1.65 | 1.10 | 2.05 | -13.72 | -89.26% | 109 | 23 | 18.19% |
| BLK240524C00792500 | 2024-05-23 3:59PM EDT | 792.50 | 0.85 | 0.60 | 1.35 | -8.25 | -90.66% | 27 | 8 | 17.93% |
| BLK240524C00795000 | 2024-05-23 1:28PM EDT | 795.00 | 1.35 | 0.35 | 0.80 | -5.95 | -81.51% | 42 | 42 | 17.37% |
| BLK240524C00800000 | 2024-05-23 3:14PM EDT | 800.00 | 0.30 | 0.10 | 0.40 | -3.90 | -92.86% | 40 | 113 | 18.78% |
| BLK240524C00805000 | 2024-05-23 3:55PM EDT | 805.00 | 0.19 | 0.05 | 0.30 | -2.31 | -92.40% | 36 | 46 | 21.78% |
| BLK240524C00810000 | 2024-05-23 3:55PM EDT | 810.00 | 0.16 | 0.00 | 0.30 | -0.84 | -84.00% | 42 | 176 | 25.83% |
| BLK240524C00815000 | 2024-05-23 3:39PM EDT | 815.00 | 0.13 | 0.05 | 0.10 | -0.42 | -76.36% | 11 | 63 | 24.71% |
| BLK240524C00820000 | 2024-05-23 1:39PM EDT | 820.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 4 | 97 | 31.25% |
| BLK240524C00825000 | 2024-05-23 1:43PM EDT | 825.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 3 | 23 | 36.13% |
| BLK240524C00830000 | 2024-05-23 9:50AM EDT | 830.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 8 | 45 | 39.65% |
| BLK240524C00835000 | 2024-05-21 11:34AM EDT | 835.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 53 | 43.16% |
| BLK240524C00840000 | 2024-05-23 3:49PM EDT | 840.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 4 | 36 | 44.97% |
| BLK240524C00845000 | 2024-05-21 3:38PM EDT | 845.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 12 | 40.23% |
| BLK240524C00850000 | 2024-05-22 9:30AM EDT | 850.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 42.97% |
| BLK240524C00855000 | 2024-05-22 10:06AM EDT | 855.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 88.72% |
| BLK240524C00860000 | 2024-05-22 2:16PM EDT | 860.00 | 0.05 | 0.00 | 1.50 | -0.10 | -66.67% | 10 | 16 | 71.88% |
| BLK240524C00865000 | 2024-05-15 1:13PM EDT | 865.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.17% |
| BLK240524C00870000 | 2024-04-04 3:03PM EDT | 870.00 | 8.60 | 0.10 | 0.80 | 0.00 | - | 1 | 1 | 72.31% |
| BLK240524C00880000 | 2024-05-02 12:49PM EDT | 880.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 55.08% |
| BLK240524C00890000 | 2024-05-22 12:44PM EDT | 890.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 22 | 117.70% |
| BLK240524C00900000 | 2024-04-25 9:41AM EDT | 900.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.44% |
| BLK240524C00910000 | 2024-04-12 11:01AM EDT | 910.00 | 1.71 | 0.10 | 2.00 | 0.00 | - | 1 | 1 | 112.45% |
| BLK240524C00920000 | 2024-05-20 11:32AM EDT | 920.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 140.41% |
| BLK240524C00930000 | 2024-05-21 9:33AM EDT | 930.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 78.91% |
| BLK240524C00940000 | 2024-05-21 9:33AM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 82.81% |
| BLK240524C00970000 | 2024-05-21 9:50AM EDT | 970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 96.09% |
| BLK240524C00980000 | 2024-05-21 9:46AM EDT | 980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 100.00% |
| BLK240524C00990000 | 2024-05-21 9:48AM EDT | 990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 104.69% |
| BLK240524C01000000 | 2024-04-16 11:56AM EDT | 1,000.00 | 0.61 | 0.00 | 4.30 | 0.00 | - | - | 1 | 190.21% |
| BLK240524C01040000 | 2024-05-13 9:39AM EDT | 1,040.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 214.06% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240524P00500000 | 2024-04-17 9:44AM EDT | 500.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 336.04% |
| BLK240524P00600000 | 2024-04-25 1:17PM EDT | 600.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 147.85% |
| BLK240524P00630000 | 2024-05-13 3:40PM EDT | 630.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 125.59% |
| BLK240524P00640000 | 2024-05-14 10:12AM EDT | 640.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 117.58% |
| BLK240524P00650000 | 2024-05-15 3:13PM EDT | 650.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 166.14% |
| BLK240524P00660000 | 2024-05-15 9:42AM EDT | 660.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 6 | 155.30% |
| BLK240524P00670000 | 2024-05-08 3:14PM EDT | 670.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 144.51% |
| BLK240524P00680000 | 2024-05-15 11:37AM EDT | 680.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 133.74% |
| BLK240524P00685000 | 2024-05-17 12:48PM EDT | 685.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 128.39% |
| BLK240524P00690000 | 2024-05-17 12:50PM EDT | 690.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 123.02% |
| BLK240524P00695000 | 2024-05-17 12:53PM EDT | 695.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 117.65% |
| BLK240524P00700000 | 2024-05-23 3:09PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 55.47% |
| BLK240524P00710000 | 2024-05-20 9:46AM EDT | 710.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 101.51% |
| BLK240524P00720000 | 2024-05-14 3:56PM EDT | 720.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 46.29% |
| BLK240524P00725000 | 2024-05-07 12:18PM EDT | 725.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 42.97% |
| BLK240524P00730000 | 2024-05-20 3:48PM EDT | 730.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 107 | 75.32% |
| BLK240524P00735000 | 2024-05-17 1:28PM EDT | 735.00 | 0.06 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 55.18% |
| BLK240524P00740000 | 2024-05-14 12:02PM EDT | 740.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 1 | 59 | 64.59% |
| BLK240524P00745000 | 2024-05-14 1:01PM EDT | 745.00 | 0.69 | 0.00 | 4.40 | 0.00 | - | - | 1 | 61.32% |
| BLK240524P00747500 | 2024-05-22 10:07AM EDT | 747.50 | 0.09 | 0.00 | 2.65 | 0.00 | - | 1 | 9 | 50.56% |
| BLK240524P00750000 | 2024-05-23 2:01PM EDT | 750.00 | 0.05 | 0.00 | 3.40 | -0.12 | -70.59% | 2 | 112 | 51.47% |
| BLK240524P00752500 | 2024-05-21 12:44PM EDT | 752.50 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 34.96% |
| BLK240524P00755000 | 2024-05-21 9:49AM EDT | 755.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 28.03% |
| BLK240524P00757500 | 2024-05-15 12:31PM EDT | 757.50 | 0.11 | 0.05 | 0.25 | -0.25 | -69.44% | 1 | 1 | 27.10% |
| BLK240524P00760000 | 2024-05-23 2:38PM EDT | 760.00 | 0.12 | 0.05 | 0.25 | +0.01 | +9.09% | 7 | 16 | 25.00% |
| BLK240524P00762500 | 2024-05-22 12:34PM EDT | 762.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 27.17% |
| BLK240524P00765000 | 2024-05-23 2:54PM EDT | 765.00 | 0.30 | 0.10 | 0.35 | +0.15 | +100.00% | 3 | 13 | 22.29% |
| BLK240524P00767500 | 2024-05-23 3:49PM EDT | 767.50 | 0.30 | 0.15 | 0.30 | +0.09 | +42.86% | 7 | 3 | 19.34% |
| BLK240524P00770000 | 2024-05-23 10:00AM EDT | 770.00 | 0.35 | 0.25 | 0.60 | +0.22 | +169.23% | 8 | 23 | 20.34% |
| BLK240524P00772500 | 2024-05-21 3:29PM EDT | 772.50 | 0.18 | 0.10 | 0.80 | 0.00 | - | 1 | 11 | 19.39% |
| BLK240524P00775000 | 2024-05-23 3:28PM EDT | 775.00 | 1.25 | 0.55 | 1.15 | +1.15 | +1,150.00% | 11 | 22 | 18.92% |
| BLK240524P00777500 | 2024-05-23 3:06PM EDT | 777.50 | 1.77 | 0.85 | 1.60 | +1.49 | +532.14% | 4 | 5 | 18.30% |
| BLK240524P00780000 | 2024-05-23 2:48PM EDT | 780.00 | 2.30 | 1.55 | 2.15 | +1.88 | +447.62% | 11 | 70 | 17.41% |
| BLK240524P00782500 | 2024-05-23 3:42PM EDT | 782.50 | 3.30 | 2.15 | 3.30 | +2.75 | +500.00% | 14 | 70 | 18.35% |
| BLK240524P00785000 | 2024-05-23 3:36PM EDT | 785.00 | 4.10 | 3.30 | 4.20 | +2.75 | +203.70% | 60 | 460 | 17.14% |
| BLK240524P00787500 | 2024-05-23 3:02PM EDT | 787.50 | 5.70 | 4.70 | 6.20 | +3.85 | +208.11% | 59 | 31 | 19.71% |
| BLK240524P00790000 | 2024-05-23 2:41PM EDT | 790.00 | 6.70 | 5.90 | 7.90 | +4.95 | +282.86% | 30 | 66 | 20.13% |
| BLK240524P00792500 | 2024-05-23 2:31PM EDT | 792.50 | 8.70 | 6.30 | 11.90 | +6.37 | +273.39% | 6 | 101 | 31.10% |
| BLK240524P00795000 | 2024-05-22 3:45PM EDT | 795.00 | 6.68 | 7.40 | 12.70 | +3.50 | +110.06% | 2 | 123 | 26.17% |
| BLK240524P00800000 | 2024-05-23 2:36PM EDT | 800.00 | 16.49 | 12.90 | 17.90 | +11.79 | +250.85% | 10 | 73 | 33.68% |
| BLK240524P00805000 | 2024-05-22 10:19AM EDT | 805.00 | 18.25 | 17.50 | 24.60 | +13.25 | +265.00% | 2 | 52 | 49.54% |
| BLK240524P00810000 | 2024-05-22 3:30PM EDT | 810.00 | 12.53 | 21.90 | 29.70 | 0.00 | - | 26 | 80 | 56.37% |
| BLK240524P00815000 | 2024-05-20 2:52PM EDT | 815.00 | 12.00 | 27.10 | 34.10 | 0.00 | - | 30 | 175 | 58.74% |
| BLK240524P00820000 | 2024-05-23 10:51AM EDT | 820.00 | 29.63 | 32.50 | 39.20 | +15.93 | +116.28% | 4 | 8 | 65.03% |
| BLK240524P00840000 | 2024-05-15 10:37AM EDT | 840.00 | 25.60 | 52.10 | 59.90 | 0.00 | - | - | 0 | 53.44% |
