La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 706,64 +357,86 (+0,61 %)
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:760.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00760000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 11.42 | 9.10 | 13.80 | +1.92 | +20.21% | 9 | 30 | 30.13% |
| BLK240517C00760000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 15.70 | 13.80 | 18.80 | +2.70 | +20.77% | 21 | 219 | 29.24% |
| BLK240531C00760000 | 2024-05-03 10:54AM EDT | 2024-05-31 | 21.55 | 17.60 | 21.40 | -5.59 | -20.60% | 3 | 2 | 23.44% |
| BLK240621C00760000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 25.40 | 23.40 | 24.40 | +2.70 | +11.89% | 3 | 146 | 20.31% |
| BLK240719C00760000 | 2024-05-03 10:52AM EDT | 2024-07-19 | 33.65 | 32.40 | 33.70 | +5.24 | +18.44% | 2 | 21 | 22.86% |
| BLK240816C00760000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 35.50 | 39.40 | 40.10 | 0.00 | - | 1 | 36 | 23.50% |
| BLK240920C00760000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 39.70 | 44.80 | 46.60 | 0.00 | - | 6 | 54 | 23.80% |
| BLK241018C00760000 | 2024-04-25 2:14PM EDT | 2024-10-18 | 52.26 | 48.40 | 52.10 | 0.00 | - | 3 | 4 | 24.40% |
| BLK241115C00760000 | 2024-04-26 2:30PM EDT | 2024-11-15 | 62.30 | 56.50 | 58.60 | 0.00 | - | 1 | 7 | 25.51% |
| BLK241220C00760000 | 2024-04-29 12:51PM EDT | 2024-12-20 | 63.30 | 59.20 | 64.40 | 0.00 | - | 4 | 4 | 25.91% |
| BLK250117C00760000 | 2024-04-25 12:27PM EDT | 2025-01-17 | 66.20 | 65.10 | 69.50 | 0.00 | - | 3 | 84 | 26.47% |
| BLK250620C00760000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 112.35 | 85.20 | 93.00 | 0.00 | - | 1 | 4 | 28.28% |
| BLK260116C00760000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 141.05 | 162.10 | 168.90 | 0.00 | - | 1 | 1 | 42.60% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00760000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 5.00 | 5.00 | 6.20 | -4.70 | -48.45% | 35 | 210 | 20.54% |
| BLK240517P00760000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 9.10 | 8.80 | 9.80 | -3.40 | -27.20% | 16 | 220 | 20.31% |
| BLK240531P00760000 | 2024-05-03 12:22PM EDT | 2024-05-31 | 12.68 | 11.90 | 14.30 | -4.32 | -25.41% | 1 | 11 | 19.58% |
| BLK240621P00760000 | 2024-05-03 12:07PM EDT | 2024-06-21 | 19.00 | 19.10 | 19.90 | -3.70 | -16.30% | 6 | 302 | 19.78% |
| BLK240719P00760000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 25.40 | 25.50 | 26.70 | -3.40 | -11.81% | 2 | 224 | 20.64% |
| BLK240816P00760000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 29.00 | 29.30 | 30.40 | -5.00 | -14.71% | 5 | 69 | 19.93% |
| BLK240920P00760000 | 2024-04-29 3:06PM EDT | 2024-09-20 | 35.10 | 34.90 | 36.50 | -5.45 | -13.44% | 3 | 38 | 20.50% |
| BLK241018P00760000 | 2024-04-25 1:58PM EDT | 2024-10-18 | 43.60 | 37.30 | 40.30 | 0.00 | - | 1 | 5 | 20.56% |
| BLK241115P00760000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 42.40 | 41.10 | 43.90 | -3.65 | -7.93% | 2 | 20 | 20.66% |
| BLK241220P00760000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 46.30 | 46.50 | 49.90 | -13.00 | -21.92% | 1 | 22 | 21.52% |
| BLK250117P00760000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 50.10 | 48.40 | 52.40 | -7.80 | -13.47% | 2 | 62 | 21.30% |
| BLK250620P00760000 | 2024-04-05 3:28PM EDT | 2025-06-20 | 65.00 | 62.50 | 68.70 | 0.00 | - | 9 | 4 | 21.94% |
| BLK260116P00760000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 80.75 | 78.60 | 86.00 | +18.77 | +30.28% | 15 | 13 | 22.26% |
