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
59 322,84 +919,43 (+1,57 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510C00780000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 2.70 | 1.80 | 2.55 | +0.90 | +50.00% | 23 | 32 | 19.24% |
| BLK240517C00780000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 6.50 | 5.20 | 5.90 | +2.02 | +45.09% | 1 | 190 | 20.41% |
| BLK240524C00780000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 7.70 | 7.40 | 9.00 | 0.00 | - | 7 | 23 | 21.33% |
| BLK240531C00780000 | 2024-05-02 1:41PM EDT | 2024-05-31 | 8.30 | 9.30 | 11.10 | 0.00 | - | 20 | 12 | 21.12% |
| BLK240621C00780000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 14.90 | 14.10 | 14.60 | +3.55 | +31.28% | 3 | 136 | 19.23% |
| BLK240719C00780000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 24.10 | 22.30 | 23.70 | +4.50 | +22.96% | 1 | 56 | 21.98% |
| BLK240816C00780000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 31.30 | 28.90 | 30.10 | +3.20 | +11.39% | 2 | 35 | 22.77% |
| BLK240920C00780000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 37.10 | 34.80 | 36.10 | +6.90 | +22.85% | 1 | 40 | 22.91% |
| BLK241018C00780000 | 2024-04-30 9:48AM EDT | 2024-10-18 | 41.10 | 40.20 | 42.70 | 0.00 | - | 2 | 4 | 24.11% |
| BLK241115C00780000 | 2024-04-22 3:15PM EDT | 2024-11-15 | 52.70 | 46.20 | 49.20 | 0.00 | - | 6 | 7 | 25.23% |
| BLK241220C00780000 | 2024-04-29 3:49PM EDT | 2024-12-20 | 54.60 | 51.10 | 54.70 | +4.10 | +8.12% | 1 | 9 | 25.51% |
| BLK250117C00780000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 57.90 | 55.70 | 60.10 | 0.00 | - | 3 | 62 | 26.20% |
| BLK250620C00780000 | 2024-04-23 1:25PM EDT | 2025-06-20 | 87.00 | 76.10 | 81.90 | 0.00 | - | 2 | 5 | 27.47% |
| BLK260116C00780000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 116.00 | 98.20 | 105.90 | 0.00 | - | 2 | 28 | 28.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK240510P00780000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 18.40 | 13.90 | 19.90 | -5.91 | -24.31% | 2 | 15 | 23.05% |
| BLK240517P00780000 | 2024-04-24 10:29AM EDT | 2024-05-17 | 25.28 | 16.70 | 21.50 | 0.00 | - | 92 | 88 | 19.48% |
| BLK240531P00780000 | 2024-04-16 1:32PM EDT | 2024-05-31 | 36.50 | 19.30 | 24.90 | 0.00 | - | - | 1 | 18.24% |
| BLK240621P00780000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 28.70 | 29.70 | 30.60 | -1.70 | -5.59% | 1 | 157 | 19.16% |
| BLK240719P00780000 | 2024-04-19 2:47PM EDT | 2024-07-19 | 35.20 | 35.50 | 36.90 | -15.69 | -30.83% | 1 | 52 | 19.90% |
| BLK240816P00780000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 38.80 | 39.20 | 40.40 | -5.20 | -11.82% | 4 | 16 | 19.21% |
| BLK240920P00780000 | 2024-04-29 10:23AM EDT | 2024-09-20 | 46.40 | 44.60 | 45.80 | 0.00 | - | 1 | 13 | 19.53% |
| BLK241018P00780000 | 2024-04-10 3:54PM EDT | 2024-10-18 | 48.20 | 47.30 | 51.30 | 0.00 | - | 1 | 5 | 20.50% |
| BLK241115P00780000 | 2024-05-03 1:35PM EDT | 2024-11-15 | 52.10 | 50.70 | 53.60 | -2.20 | -4.05% | 3 | 5 | 20.01% |
| BLK241220P00780000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 58.60 | 54.40 | 57.80 | 0.00 | - | 1 | 55 | 20.17% |
| BLK250117P00780000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 59.30 | 57.80 | 61.80 | -8.50 | -12.54% | 5 | 182 | 20.61% |
| BLK250620P00780000 | 2024-04-22 11:44AM EDT | 2025-06-20 | 84.80 | 72.70 | 78.00 | 0.00 | - | 1 | 11 | 21.33% |
| BLK260116P00780000 | 2024-02-22 1:32PM EDT | 2026-01-16 | 77.50 | 69.00 | 75.70 | 0.00 | - | 1 | 12 | 16.79% |
