$1036.46
8.460.82%
近くで: -
$1036.46
00.00%
時間外: Nov 22, 4:00 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
-
Bid553.5
Ask561.4
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid543.5
Ask551.4
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid533.5
Ask541.4
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid523.5
Ask531.4
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid513.5
Ask521.5
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid503.5
Ask511.5
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid493.5
Ask501.5
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid483.5
Ask491.5
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid473.5
Ask481.5
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid463.5
Ask471.5
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid453.6
Ask461.5
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid443.6
Ask451.5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid433.6
Ask441.5
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid423.6
Ask431.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid413.6
Ask421.6
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid403.6
Ask411.6
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid393.6
Ask401.6
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid383.6
Ask391.6
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid373.6
Ask381.6
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid363.6
Ask371.6
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid353.6
Ask361.6
volume0
Intrest0
Strike
680
680
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid343.7
Ask351.6
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid333.7
Ask341.6
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid323.7
Ask331.6
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid313.7
Ask321.6
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid303.7
Ask311.7
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid293.7
Ask301.7
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid283.7
Ask291.7
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid273.7
Ask281.7
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid263.7
Ask271.7
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid253.7
Ask262
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid243.8
Ask251.7
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid233.8
Ask241.7
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price197Nov 05, 2024
Change
00%
Bid223.9
Ask231.7
volume0
Intrest1
Strike
810
810
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid213.8
Ask221.7
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid203.8
Ask211.8
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid193.8
Ask201.8
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price192Nov 18, 2024
Change
00%
Bid183.8
Ask191.8
volume0
Intrest1
Strike
850
850
Last Price0.97Oct 30, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid173.8
Ask181.8
volume0
Intrest0
Strike
860
860
Last Price1.45Oct 30, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price182.4Nov 06, 2024
Change
00%
Bid163.8
Ask171.8
volume0
Intrest1
Strike
870
870
Last Price1.73Oct 30, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid153.8
Ask161.8
volume0
Intrest0
Strike
880
880
Last Price0.4Nov 06, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest3
Last Price-
Change
-
Bid148
Ask156.8
volume0
Intrest0
Strike
885
885
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid143.9
Ask151.8
volume0
Intrest0
Strike
890
890
Last Price2.58Oct 23, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Last Price-
Change
-
Bid138
Ask146.8
volume0
Intrest0
Strike
895
895
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid133.9
Ask141.8
volume0
Intrest0
Strike
900
900
Last Price0.6Nov 07, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest18
Last Price-
Change
-
Bid128.7
Ask136.8
volume0
Intrest0
Strike
905
905
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid123.9
Ask131.8
volume0
Intrest0
Strike
910
910
Last Price3.32Oct 21, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Last Price-
Change
-
Bid118.4
Ask126.8
volume0
Intrest0
Strike
915
915
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Last Price-
Change
-
Bid113.9
Ask121.8
volume0
Intrest0
Strike
920
920
Last Price3.76Nov 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid108.8
Ask116.8
volume0
Intrest0
Strike
925
925
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Last Price82Oct 22, 2024
Change
00%
Bid104
Ask111.9
volume0
Intrest1
Strike
930
930
Last Price0.85Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Last Price-
Change
-
Bid98.8
Ask106.9
volume0
Intrest0
Strike
935
935
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid94
Ask101.9
volume0
Intrest0
Strike
940
940
Last Price1.43Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest37
Last Price-
Change
-
Bid89
Ask96.9
volume0
Intrest0
Strike
945
945
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price95.43Nov 12, 2024
Change
00%
Bid84
Ask92
volume0
Intrest1
Strike
950
950
Last Price0.85Nov 14, 2024
Change
00%
Bid-
Ask2
volume0
Intrest46
Last Price-
Change
-
Bid79.5
Ask86.9
volume0
Intrest0
Strike
955
955
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price78.46Nov 19, 2024
Change
00%
Bid74.1
Ask81.9
volume0
Intrest2
Strike
960
960
Last Price0.3Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest35
Last Price-
Change
-
Bid70
Ask77
volume0
Intrest0
Strike
965
965
Last Price1.8Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price68.53Nov 19, 2024
Change
00%
Bid65
Ask72
volume0
Intrest3
Strike
970
970
Last Price10.4Nov 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price67Nov 18, 2024
Change
00%
Bid61
Ask67
volume0
Intrest6
Strike
975
975
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price68.3Nov 18, 2024
Change
00%
Bid56.2
Ask62.1
volume0
Intrest46
Strike
980
980
Last Price0.3Nov 22, 2024
Change
3.2191.45%
Bid0.05
Ask0.95
volume1
Intrest19
Last Price71.68Nov 11, 2024
Change
00%
Bid51
Ask57.2
volume0
Intrest3
Strike
985
985
Last Price0.3Nov 22, 2024
Change
0.4258.33%
Bid-
Ask1.95
volume1
Intrest3
Last Price56.44Nov 07, 2024
Change
00%
Bid45.3
Ask52.4
volume0
Intrest3
Strike
990
990
Last Price1.05Nov 21, 2024
Change
00%
Bid0.15
Ask1
volume0
Intrest25
Last Price-
Change
-
Bid41.7
Ask47.6
volume0
Intrest0
Strike
995
995
Last Price1.5Nov 21, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price44.3Nov 22, 2024
Change
6.918.45%
Bid36.4
Ask42.8
volume8
Intrest26
Strike
1000
1000
Last Price1.07Nov 22, 2024
Change
3.3175.57%
Bid0.4
Ask2.05
volume6
Intrest80
Last Price-
Change
-
Bid33.2
Ask38.2
volume0
Intrest0
Strike
1005
1005
Last Price1.46Nov 22, 2024
Change
3.0467.56%
Bid0.5
Ask1.8
volume4
Intrest1
Last Price42.85Nov 07, 2024
Change
00%
Bid27.3
Ask33.7
volume0
Intrest4
Strike
1010
1010
Last Price1.81Nov 22, 2024
Change
0.7930.38%
Bid0.2
Ask2.55
volume1
Intrest9
Last Price-
Change
-
Bid26.1
Ask31.6
volume0
Intrest0
Strike
1012.5
1012.5
Last Price-
Change
-
Bid1.35
Ask2.95
volume0
Intrest0
Last Price36.7Nov 18, 2024
Change
00%
Bid24.3
Ask29.5
volume0
Intrest3
Strike
1015
1015
Last Price2.63Nov 22, 2024
Change
5.8769.06%
Bid2.15
Ask3.3
volume1
Intrest0
Last Price-
Change
-
Bid22.3
Ask27.3
volume0
Intrest0
Strike
1017.5
1017.5
Last Price3.42Nov 22, 2024
Change
0.8820.47%
Bid2.2
Ask3.8
volume2
Intrest2
Last Price25.56Nov 19, 2024
Change
00%
Bid19.2
Ask26
volume0
Intrest4
Strike
1020
1020
Last Price4.02Nov 22, 2024
Change
1.425.83%
Bid3.1
Ask4.7
volume4
Intrest4
Last Price-
Change
-
Bid15.9
Ask23.8
volume0
Intrest0
Strike
1022.5
1022.5
Last Price4.24Nov 22, 2024
Change
-
Bid2.95
Ask5.5
volume3
Intrest0
Last Price19.77Nov 21, 2024
Change
00%
Bid15.1
Ask20.8
volume0
Intrest2
Strike
1025
1025
Last Price12.7Nov 20, 2024
Change
00%
Bid3.5
Ask6
volume0
Intrest5
Last Price18.49Nov 21, 2024
Change
00%
Bid12.9
Ask18.4
volume0
Intrest7
Strike
1027.5
1027.5
Last Price9.19Nov 19, 2024
Change
00%
Bid2.7
Ask7
volume0
Intrest1
Last Price15.64Nov 22, 2024
Change
1.368%
Bid11.6
Ask18.8
volume11
Intrest49
Strike
1030
1030
Last Price6.85Nov 22, 2024
Change
2.6527.89%
Bid5.8
Ask7.8
volume3
Intrest11
Last Price-
Change
-
Bid9.8
Ask15.3
volume0
Intrest0
Strike
1032.5
1032.5
Last Price6.4Nov 22, 2024
Change
2.7530.05%
Bid4.1
Ask9
volume1
Intrest3
Last Price11.1Nov 22, 2024
Change
2.123.33%
Bid9.6
Ask15.3
volume10
Intrest8
Strike
1035
1035
Last Price7.07Nov 22, 2024
Change
5.6344.33%
Bid6.1
Ask10.2
volume2
Intrest2
Last Price10Nov 22, 2024
Change
1.5513.42%
Bid9.6
Ask12.6
volume2
Intrest4
Strike
1037.5
1037.5
Last Price9.2Nov 22, 2024
Change
-
Bid6.8
Ask11
volume5
Intrest0
Last Price10.4Nov 22, 2024
Change
1.415.56%
Bid5.6
Ask11.4
volume7
Intrest44
Strike
1040
1040
Last Price11.43Nov 22, 2024
Change
2.4217.47%
Bid8.1
Ask12.5
volume1
Intrest26
Last Price7.15Nov 22, 2024
Change
0.456.72%
Bid3.5
Ask9
volume2
Intrest15
Strike
1045
1045
Last Price17Nov 21, 2024
Change
00%
Bid10.9
Ask17
volume0
Intrest4
Last Price5.95Nov 22, 2024
Change
0.9519%
Bid2.5
Ask6.9
volume8
Intrest50
Strike
1050
1050
Last Price16.85Nov 22, 2024
Change
0.050.3%
Bid13.8
Ask19.9
volume1
Intrest22
Last Price4.5Nov 22, 2024
Change
0.925%
Bid3.6
Ask5.6
volume2
Intrest18
Strike
1055
1055
Last Price24.45Nov 19, 2024
Change
00%
Bid18
Ask23.4
volume0
Intrest3
Last Price3.72Nov 22, 2024
Change
1.0438.81%
Bid2.65
Ask4.2
volume11
Intrest30
Strike
1060
1060
Last Price24.2Nov 22, 2024
Change
0.83.2%
Bid21.9
Ask26.9
volume2
Intrest16
Last Price3.05Nov 22, 2024
Change
1.55103.33%
Bid1.85
Ask3.5
volume7
Intrest39
Strike
1065
1065
Last Price34.5Nov 12, 2024
Change
00%
Bid25.7
Ask32.4
volume0
Intrest2
Last Price1.81Nov 22, 2024
Change
0.91101.11%
Bid1.45
Ask2.65
volume80
Intrest20
Strike
1070
1070
Last Price34.42Nov 18, 2024
Change
00%
Bid30.7
Ask36.3
volume0
Intrest12
Last Price1.2Nov 21, 2024
Change
00%
Bid0.8
Ask2.7
volume0
Intrest1
Strike
1075
1075
Last Price-
Change
-
Bid35
Ask42.5
volume0
Intrest0
Last Price0.9Nov 20, 2024
Change
00%
Bid0.4
Ask3.5
volume0
Intrest23
Strike
1080
1080
Last Price-
Change
-
Bid39.8
Ask46
volume0
Intrest0
Last Price0.9Nov 21, 2024
Change
00%
Bid0.45
Ask2.35
volume0
Intrest8
Strike
1085
1085
Last Price-
Change
-
Bid44.5
Ask50.8
volume0
Intrest0
Last Price2.06Nov 20, 2024
Change
00%
Bid0.2
Ask3.5
volume0
Intrest8
Strike
1090
1090
Last Price-
Change
-
Bid49.4
Ask56.9
volume0
Intrest0
Last Price0.7Nov 22, 2024
Change
-
Bid0.15
Ask2.4
volume60
Intrest0
Strike
1095
1095
Last Price-
Change
-
Bid54.5
Ask61.7
volume0
Intrest0
Last Price0.6Nov 22, 2024
Change
0.7956.83%
Bid0.15
Ask1.95
volume2
Intrest8
Strike
1100
1100
Last Price-
Change
-
Bid59.5
Ask67.1
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask1.5
volume0
Intrest0
Strike
1105
1105
Last Price-
Change
-
Bid64.5
Ask72.1
volume0
Intrest0
Last Price0.8Nov 19, 2024
Change
00%
Bid-
Ask2
volume0
Intrest8
Strike
1110
1110
Last Price-
Change
-
Bid69.4
Ask76.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
1115
1115
Last Price-
Change
-
Bid74.4
Ask81.9
volume0
Intrest0
Last Price1.3Nov 14, 2024
Change
00%
Bid0.05
Ask2.95
volume0
Intrest5
Strike
1120
1120
Last Price-
Change
-
Bid79.3
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
1130
1130
Last Price76Nov 06, 2024
Change
00%
Bid89.3
Ask96.6
volume0
Intrest0
Last Price0.85Nov 14, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid99.3
Ask107.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1150
1150
Last Price-
Change
-
Bid109.2
Ask116.6
volume0
Intrest0
Last Price0.9Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Strike
1160
1160
Last Price-
Change
-
Bid119.1
Ask127.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
1170
1170
Last Price-
Change
-
Bid129.2
Ask137.1
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest21
Strike
1180
1180
Last Price-
Change
-
Bid139.1
Ask146.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid149.1
Ask157.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid159.1
Ask167.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
1210
1210
Last Price-
Change
-
Bid169.1
Ask176.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved