$1004.96
9.240.93%
近くで: -
$1004.96
00.00%
時間外: Jan 17, 7:24 PM EDT
Comments
Loading...
BlackRock (NYSE:BLK) 株価情報, オプションチェーン
オプションチェーンは、BlackRockの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、BlackRockの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid481
Ask490.9
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid471
Ask480.9
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid461
Ask470.9
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid451
Ask460.9
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid441
Ask451
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid431
Ask441
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid421.1
Ask431
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid411.1
Ask421
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid401.1
Ask410
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid391.1
Ask401
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid381.1
Ask391
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid371.1
Ask381
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid361.1
Ask371
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid351.1
Ask361
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid341.1
Ask350
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid331.1
Ask341
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid321.1
Ask331
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid312
Ask321
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid302
Ask311
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid292
Ask301
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid281.2
Ask291
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid271.2
Ask281
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid261.2
Ask271
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid251.2
Ask261
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid241.2
Ask251
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid231.2
Ask241
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid221.2
Ask231
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid211.2
Ask221
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid201.3
Ask211
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid191.3
Ask201
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid181.4
Ask191
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid171.4
Ask181
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid166.4
Ask176
volume0
Intrest0
Strike
835
835
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid161.4
Ask170
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid156.4
Ask166
volume0
Intrest0
Strike
845
845
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid151.4
Ask161
volume0
Intrest0
Strike
850
850
Last Price1.25Jan 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest8
Last Price-
Change
-
Bid146.4
Ask156
volume0
Intrest0
Strike
855
855
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid141.4
Ask151
volume0
Intrest0
Strike
860
860
Last Price1.19Jan 10, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid137
Ask146
volume0
Intrest0
Strike
865
865
Last Price0.55Jan 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price126Jan 16, 2025
Change
00%
Bid132
Ask140
volume0
Intrest1
Strike
870
870
Last Price0.25Jan 15, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Last Price141.32Jan 15, 2025
Change
00%
Bid127
Ask136
volume0
Intrest4
Strike
875
875
Last Price0.75Jan 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid122
Ask131
volume0
Intrest0
Strike
880
880
Last Price1.61Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest15
Last Price-
Change
-
Bid117
Ask126
volume0
Intrest0
Strike
885
885
Last Price1.38Jan 16, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Last Price96.69Jan 08, 2025
Change
00%
Bid112.1
Ask120
volume0
Intrest4
Strike
890
890
Last Price0.59Jan 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid107.1
Ask115
volume0
Intrest0
Strike
895
895
Last Price1.55Jan 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price105Jan 17, 2025
Change
3550%
Bid102.5
Ask110
volume5
Intrest18
Strike
900
900
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.2
volume3
Intrest16
Last Price-
Change
-
Bid97
Ask105
volume0
Intrest0
Strike
905
905
Last Price2.08Jan 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Last Price52.73Jan 10, 2025
Change
00%
Bid92
Ask100
volume0
Intrest2
Strike
910
910
Last Price1.4Jan 17, 2025
Change
2.261.11%
Bid-
Ask1.35
volume1
Intrest19
Last Price-
Change
-
Bid87
Ask95
volume0
Intrest0
Strike
915
915
Last Price0.25Jan 15, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest7
Last Price-
Change
-
Bid82
Ask90
volume0
Intrest0
Strike
920
920
Last Price0.2Jan 15, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest15
Last Price-
Change
-
Bid77.4
Ask85.1
volume0
Intrest0
Strike
925
925
Last Price6Jan 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price108.02Dec 23, 2024
Change
00%
Bid72.2
Ask80.1
volume0
Intrest1
Strike
930
930
Last Price0.55Jan 16, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest45
Last Price-
Change
-
Bid67.4
Ask75.1
volume0
Intrest0
Strike
935
935
Last Price6.4Jan 14, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest8
Last Price-
Change
-
Bid62.1
Ask70.2
volume0
Intrest0
Strike
940
940
Last Price0.45Jan 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest37
Last Price72Jan 15, 2025
Change
00%
Bid57.1
Ask65.2
volume0
Intrest5
Strike
945
945
Last Price0.6Jan 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest35
Last Price54.5Jan 15, 2025
Change
00%
Bid52
Ask60.3
volume0
Intrest2
Strike
950
950
Last Price0.4Jan 17, 2025
Change
0.342.86%
Bid-
Ask0.6
volume2
Intrest21
Last Price53.5Jan 15, 2025
Change
00%
Bid47.8
Ask55.4
volume0
Intrest10
Strike
955
955
Last Price0.3Jan 17, 2025
Change
0.8573.91%
Bid0.05
Ask0.75
volume23
Intrest40
Last Price52Jan 17, 2025
Change
5.39.25%
Bid42.5
Ask50.5
volume1
Intrest17
Strike
960
960
Last Price0.35Jan 17, 2025
Change
1.2578.13%
Bid0.15
Ask0.5
volume5
Intrest21
Last Price45.5Jan 17, 2025
Change
16.556.9%
Bid37.8
Ask45.7
volume1
Intrest23
Strike
965
965
Last Price0.6Jan 17, 2025
Change
1.4670.87%
Bid0.15
Ask0.65
volume3
Intrest18
Last Price40.5Jan 17, 2025
Change
5.812.53%
Bid32.5
Ask39.7
volume4
Intrest11
Strike
970
970
Last Price0.65Jan 17, 2025
Change
2.2577.59%
Bid-
Ask0.85
volume11
Intrest26
Last Price25Jan 16, 2025
Change
00%
Bid28
Ask35.8
volume0
Intrest14
Strike
975
975
Last Price0.9Jan 17, 2025
Change
4.382.69%
Bid0.5
Ask1.2
volume9
Intrest19
Last Price28.5Jan 17, 2025
Change
5.624.45%
Bid23.2
Ask29.2
volume1
Intrest36
Strike
980
980
Last Price1.63Jan 17, 2025
Change
3.1866.11%
Bid1.25
Ask1.8
volume22
Intrest15
Last Price24.75Jan 17, 2025
Change
10.0568.37%
Bid21
Ask27.7
volume3
Intrest11
Strike
985
985
Last Price2.3Jan 17, 2025
Change
1.2535.21%
Bid0.9
Ask3.2
volume27
Intrest8
Last Price20.58Jan 17, 2025
Change
7.0852.44%
Bid17.3
Ask23.4
volume13
Intrest51
Strike
990
990
Last Price3.37Jan 17, 2025
Change
4.7858.65%
Bid2.25
Ask4.4
volume61
Intrest21
Last Price14.94Jan 17, 2025
Change
1.138.18%
Bid13.5
Ask19.6
volume13
Intrest19
Strike
995
995
Last Price4.85Jan 17, 2025
Change
9.0565.11%
Bid1.65
Ask9.8
volume10
Intrest16
Last Price11.62Jan 17, 2025
Change
1.9219.79%
Bid10.6
Ask16
volume32
Intrest895
Strike
1000
1000
Last Price7.45Jan 17, 2025
Change
6.9548.26%
Bid4.8
Ask11.3
volume11
Intrest19
Last Price8.2Jan 17, 2025
Change
00%
Bid8.6
Ask12.8
volume29
Intrest20
Strike
1005
1005
Last Price9.5Jan 17, 2025
Change
7.343.45%
Bid6.9
Ask11.7
volume19
Intrest14
Last Price7Jan 17, 2025
Change
0.538.19%
Bid6.7
Ask10.3
volume56
Intrest47
Strike
1010
1010
Last Price11.34Jan 17, 2025
Change
0.343.09%
Bid9
Ask16
volume10
Intrest10
Last Price5.2Jan 17, 2025
Change
0.6714.79%
Bid3.5
Ask6.5
volume24
Intrest30
Strike
1015
1015
Last Price12.32Jan 17, 2025
Change
10.1845.24%
Bid12.7
Ask17
volume1
Intrest2
Last Price3.9Jan 17, 2025
Change
1.3754.15%
Bid2.85
Ask5
volume36
Intrest55
Strike
1020
1020
Last Price15.15Jan 17, 2025
Change
0.956.69%
Bid15.8
Ask22.8
volume2
Intrest12
Last Price2.7Jan 17, 2025
Change
1.0967.7%
Bid1.4
Ask4.1
volume17
Intrest39
Strike
1025
1025
Last Price19Jan 17, 2025
Change
1.426.95%
Bid18.7
Ask24.6
volume1
Intrest1
Last Price2Jan 17, 2025
Change
0.642.86%
Bid1.5
Ask3.7
volume47
Intrest65
Strike
1030
1030
Last Price31.63Jan 17, 2025
Change
4.6317.15%
Bid22.1
Ask29
volume2
Intrest4
Last Price1.15Jan 17, 2025
Change
0.1919.79%
Bid1.05
Ask1.6
volume17
Intrest24
Strike
1035
1035
Last Price31Jan 15, 2025
Change
00%
Bid27
Ask35
volume0
Intrest0
Last Price0.77Jan 17, 2025
Change
0.1818.95%
Bid0.15
Ask1.05
volume22
Intrest38
Strike
1040
1040
Last Price83.56Jan 10, 2025
Change
00%
Bid32.5
Ask39
volume0
Intrest0
Last Price0.53Jan 17, 2025
Change
0.1724.29%
Bid0.35
Ask0.7
volume27
Intrest42
Strike
1045
1045
Last Price-
Change
-
Bid37.3
Ask44
volume0
Intrest0
Last Price0.36Jan 17, 2025
Change
0.0410%
Bid0.25
Ask0.5
volume55
Intrest12
Strike
1050
1050
Last Price25Dec 13, 2024
Change
00%
Bid41
Ask49
volume0
Intrest0
Last Price0.54Jan 17, 2025
Change
0.1228.57%
Bid0.25
Ask0.4
volume2
Intrest10
Strike
1055
1055
Last Price68.17Jan 07, 2025
Change
00%
Bid45.9
Ask54
volume0
Intrest0
Last Price1.2Jan 16, 2025
Change
00%
Bid0.05
Ask1.1
volume0
Intrest36
Strike
1060
1060
Last Price104.25Jan 10, 2025
Change
00%
Bid51
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
1065
1065
Last Price-
Change
-
Bid56.2
Ask64
volume0
Intrest0
Last Price0.21Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
1070
1070
Last Price69Jan 16, 2025
Change
00%
Bid60.8
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
1075
1075
Last Price-
Change
-
Bid65.8
Ask74
volume0
Intrest0
Last Price0.4Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest27
Strike
1080
1080
Last Price-
Change
-
Bid70.8
Ask79
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
0.0211.11%
Bid-
Ask0.2
volume6
Intrest35
Strike
1090
1090
Last Price-
Change
-
Bid80.8
Ask89
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.0850%
Bid-
Ask0.25
volume11
Intrest47
Strike
1100
1100
Last Price70Dec 30, 2024
Change
00%
Bid90.8
Ask98.9
volume0
Intrest0
Last Price0.39Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1110
1110
Last Price-
Change
-
Bid100.8
Ask109
volume0
Intrest0
Last Price1.96Jan 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest108
Strike
1120
1120
Last Price57.6Dec 16, 2024
Change
00%
Bid111
Ask119
volume0
Intrest0
Last Price1.4Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1130
1130
Last Price-
Change
-
Bid120.8
Ask129
volume0
Intrest0
Last Price0.21Jan 17, 2025
Change
0.5973.75%
Bid-
Ask0.8
volume1
Intrest5
Strike
1140
1140
Last Price-
Change
-
Bid132
Ask138.9
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
1150
1150
Last Price-
Change
-
Bid140.8
Ask149
volume0
Intrest0
Last Price1.8Dec 24, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
1160
1160
Last Price-
Change
-
Bid151
Ask159
volume0
Intrest0
Last Price2Dec 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest27
Strike
1170
1170
Last Price-
Change
-
Bid161
Ask169
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid171
Ask179
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid181
Ask189
volume0
Intrest0
Last Price3.3Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1200
1200
Last Price-
Change
-
Bid191
Ask199
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1210
1210
Last Price166.3Dec 27, 2024
Change
00%
Bid201
Ask209
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid211
Ask219
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid231
Ask239
volume0
Intrest0
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Strike
1260
1260
Last Price-
Change
-
Bid250.8
Ask258.9
volume0
Intrest0
Last Price0.35Dec 20, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Strike
1280
1280
Last Price-
Change
-
Bid270.8
Ask279
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid290.8
Ask299
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved