BlackRock Inc
NYSE:BLK

  • Dernier cours $
    866,9200
  • Variation du jour (%)
    -9,7200 (-1,1088%)
  • Cours achet. / Lots
    844,9900/ 1
  • Cours vend. / Lots
    866,9000/ 2
  • Ouvert / Clôt. préc.
    878,1400 / 876,6400
  • Fourchette du jour
    861,1100
    884,7600
  • Fourchette de 52 sem.
    596,1800
    903,4600
  • Volume
    748 945

Critères de recherche

Cliquez sur l’icône en forme de loupe pour faire une recherche

SociétésPaysSymbole

Les options de recherche et de négociation utilisent des cotes de chaînes d’options en temps réel provenant directement des bourses canadiennes et américaines d’options. Nos Analyses vous permettent de réaliser des analyses plus détaillées. Par exemple, vous pouvez effectuer les calculs nominaux des lettres grecques d'une option, afin de mesurer les changements théoriques de sa valeur, compte tenu de sa sensibilité aux principaux risques (notamment delta, gamma, thêta, véga et rho).

ouvrez un nouveau compte ou ouvrez une session si vous êtes un client.

Contrats d'option les plus actifs(volume le plus élevé aujourd’hui)

Option Chain

  • Options d'achat (échéance vendredi septembre 13, 2024)

  • Options de vente (échéance vendredi septembre 13, 2024)

SymboleCours achet.Cours vend.DernierVar. jour $VolumeIntérêt en cours Prix de levéeSymboleCours achet.Cours vend.DernierVar. jour $VolumeIntérêt en cours
BLK
422,70$
429,30$
421,90$
421,90$
100
---
440,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
412,60$
419,70$
---
0,00$
---
---
450,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
402,40$
409,60$
---
0,00$
---
---
460,00$
BLK
---
2,60$
---
0,00$
---
---
BLK
392,40$
398,90$
---
0,00$
---
---
470,00$
BLK
---
2,60$
---
0,00$
---
---
BLK
382,70$
388,90$
---
0,00$
---
---
480,00$
BLK
---
2,60$
---
0,00$
---
---
BLK
372,70$
380,40$
---
0,00$
---
---
490,00$
BLK
---
2,60$
---
0,00$
---
---
BLK
362,70$
368,90$
---
0,00$
---
---
500,00$
BLK
---
2,60$
---
0,00$
---
---
BLK
352,50$
360,50$
---
0,00$
---
---
510,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
342,50$
348,80$
---
0,00$
---
---
520,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
332,40$
339,70$
---
0,00$
---
---
530,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
322,40$
328,80$
---
0,00$
---
---
540,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
312,40$
319,40$
---
0,00$
---
---
550,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
302,40$
308,90$
---
0,00$
---
---
560,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
292,70$
299,70$
---
0,00$
---
---
570,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
282,60$
290,20$
---
0,00$
---
---
580,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
272,50$
279,70$
---
0,00$
---
---
590,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
262,70$
271,10$
---
0,00$
---
---
600,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
252,60$
258,90$
---
0,00$
---
---
610,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
242,40$
248,80$
---
0,00$
---
---
620,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
232,50$
240,20$
---
0,00$
---
---
630,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
222,50$
230,40$
---
0,00$
---
---
640,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
212,50$
218,70$
---
0,00$
---
---
650,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
202,70$
209,60$
---
0,00$
---
---
660,00$
BLK
---
0,35$
0,05$
0,00$
---
10
BLK
193,20$
200,30$
---
0,00$
---
---
670,00$
BLK
---
1,50$
0,07$
0,00$
---
1
BLK
182,90$
189,40$
---
0,00$
---
---
680,00$
BLK
---
1,50$
0,05$
0,00$
---
5
BLK
172,60$
178,80$
---
0,00$
---
---
690,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
162,70$
170,90$
---
0,00$
---
---
700,00$
BLK
---
4,80$
---
0,00$
---
---
BLK
152,40$
159,40$
---
0,00$
---
---
710,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
142,90$
149,40$
141,90$
141,90$
100
---
720,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
132,70$
140,60$
---
0,00$
---
---
730,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
127,70$
133,70$
---
0,00$
---
---
735,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
122,40$
128,80$
---
0,00$
---
---
740,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
117,90$
123,80$
---
0,00$
---
---
745,00$
BLK
---
1,50$
---
0,00$
---
---
BLK
112,60$
118,80$
---
0,00$
---
---
750,00$
BLK
0,05$
1,50$
---
0,00$
---
---
BLK
107,70$
113,50$
---
0,00$
---
---
755,00$
BLK
0,05$
0,45$
---
0,00$
---
---
BLK
102,70$
108,80$
---
0,00$
---
---
760,00$
BLK
0,05$
0,45$
---
0,00$
---
---
BLK
98,10$
103,80$
98,80$
-17,40$
5
3
765,00$
BLK
0,05$
0,50$
---
0,00$
---
---
BLK
92,80$
98,80$
---
0,00$
---
---
770,00$
BLK
0,05$
0,50$
0,20$
-0,18$
3
20
BLK
88,00$
93,70$
---
0,00$
---
---
775,00$
BLK
0,05$
0,25$
---
0,00$
---
---
BLK
83,00$
88,80$
---
0,00$
---
---
780,00$
BLK
0,05$
0,55$
0,49$
0,00$
---
10
BLK
77,50$
83,70$
---
0,00$
---
---
785,00$
BLK
0,10$
0,65$
0,32$
0,32$
1
---
BLK
72,70$
78,70$
89,87$
3,42$
2
2
790,00$
BLK
0,10$
0,70$
0,37$
0,17$
2
5
BLK
67,60$
73,90$
---
0,00$
---
---
795,00$
BLK
0,20$
0,75$
0,40$
0,00$
---
1
BLK
62,90$
68,90$
---
0,00$
---
---
800,00$
BLK
0,25$
0,85$
0,55$
0,00$
---
11
BLK
57,80$
63,80$
---
0,00$
---
---
805,00$
BLK
0,45$
1,00$
---
0,00$
---
---
BLK
52,40$
58,80$
---
0,00$
---
---
810,00$
BLK
0,65$
1,20$
0,88$
-1,73$
3
3
BLK
47,70$
53,90$
80,51$
0,00$
---
2
815,00$
BLK
0,85$
1,45$
0,99$
0,99$
2
---
BLK
42,80$
48,90$
---
0,00$
---
---
820,00$
BLK
1,10$
1,70$
1,30$
0,13$
4
8
BLK
37,30$
43,90$
---
0,00$
---
---
825,00$
BLK
1,50$
2,15$
2,09$
1,02$
2
7
BLK
32,60$
38,90$
46,96$
0,00$
---
1
830,00$
BLK
2,00$
2,70$
1,51$
-0,34$
3
13
BLK
27,50$
33,70$
---
0,00$
---
---
835,00$
BLK
2,60$
3,40$
3,40$
1,57$
11
17
BLK
23,00$
28,10$
33,05$
0,00$
---
2
840,00$
BLK
3,40$
4,20$
4,20$
1,30$
12
13
BLK
21,30$
23,90$
---
0,00$
---
---
845,00$
BLK
4,20$
5,20$
4,80$
1,10$
20
22
BLK
17,40$
19,30$
42,27$
0,00$
---
2
850,00$
BLK
5,60$
6,50$
6,50$
3,00$
16
38
BLK
14,40$
17,50$
---
0,00$
---
---
852,50$
BLK
6,20$
7,30$
7,98$
3,93$
1
39
BLK
14,70$
15,80$
13,40$
-10,20$
2
---
855,00$
BLK
7,00$
7,90$
9,10$
5,10$
20
20
BLK
11,70$
12,50$
11,60$
-16,33$
18
4
860,00$
BLK
9,00$
10,10$
11,80$
4,50$
57
24
BLK
9,00$
9,80$
8,90$
8,90$
8
---
865,00$
BLK
11,20$
12,20$
13,40$
7,30$
74
22
BLK
7,90$
8,80$
8,00$
8,00$
43
---
867,50$
BLK
12,50$
13,70$
14,55$
3,85$
116
2
BLK
6,60$
7,70$
6,70$
-5,83$
47
6
870,00$
BLK
12,70$
16,40$
17,01$
6,16$
76
11
BLK
5,60$
6,80$
5,77$
-5,67$
48
2
872,50$
BLK
13,00$
17,80$
15,73$
3,83$
1
4
BLK
4,70$
5,70$
4,60$
-6,10$
13
8
875,00$
BLK
14,40$
19,40$
17,58$
4,18$
7
10
BLK
4,00$
5,10$
4,43$
-4,97$
3
8
877,50$
BLK
17,20$
22,30$
11,20$
0,00$
---
11
BLK
3,30$
4,10$
3,30$
-5,50$
23
10
880,00$
BLK
19,60$
24,20$
21,22$
6,62$
3
10
BLK
2,35$
3,60$
2,59$
-4,19$
26
3
882,50$
BLK
21,80$
26,20$
---
0,00$
---
---
BLK
2,20$
3,20$
2,15$
-8,85$
11
15
885,00$
BLK
23,90$
28,30$
15,62$
0,00$
---
6
BLK
1,35$
2,65$
1,72$
-4,28$
2
3
887,50$
BLK
24,90$
30,70$
---
0,00$
---
---
BLK
1,40$
2,20$
1,60$
-2,85$
8
18
890,00$
BLK
27,00$
33,20$
32,74$
10,04$
3
8
BLK
1,15$
2,00$
4,00$
0,00$
---
4
892,50$
BLK
29,80$
35,80$
---
0,00$
---
---
BLK
0,85$
1,50$
1,00$
-2,20$
4
8
895,00$
BLK
31,70$
38,00$
25,27$
0,00$
---
4
BLK
0,50$
1,05$
0,60$
-2,10$
10
10
900,00$
BLK
36,50$
42,70$
40,85$
40,85$
2
---
BLK
0,30$
0,95$
2,10$
0,00$
---
6
905,00$
BLK
41,30$
47,70$
30,10$
0,00$
---
---
BLK
0,15$
0,80$
1,70$
0,00$
---
11
910,00$
BLK
46,20$
52,40$
---
0,00$
---
---
BLK
0,10$
0,70$
1,05$
0,00$
---
6
915,00$
BLK
51,20$
57,50$
---
0,00$
---
---
BLK
0,05$
0,65$
0,20$
-0,55$
4
14
920,00$
BLK
56,10$
62,30$
---
0,00$
---
---
BLK
0,05$
0,60$
1,40$
0,00$
---
3
925,00$
BLK
61,20$
67,30$
---
0,00$
---
---
BLK
0,05$
0,55$
0,40$
0,08$
5
2
930,00$
BLK
66,10$
72,70$
---
0,00$
---
---
BLK
0,05$
0,50$
1,05$
0,00$
---
1
935,00$
BLK
71,20$
77,70$
---
0,00$
---
---
BLK
0,05$
0,50$
1,00$
0,00$
---
3
940,00$
BLK
76,30$
82,30$
---
0,00$
---
---
BLK
0,05$
0,50$
---
0,00$
---
---
945,00$
BLK
81,30$
87,30$
---
0,00$
---
---
BLK
0,05$
0,45$
2,12$
0,00$
---
1
950,00$
BLK
86,20$
92,00$
---
0,00$
---
---
BLK
0,05$
0,45$
---
0,00$
---
---
955,00$
BLK
91,20$
97,30$
---
0,00$
---
---
BLK
0,05$
0,45$
1,85$
0,00$
---
1
960,00$
BLK
96,20$
102,10$
---
0,00$
---
---
BLK
0,05$
0,70$
---
0,00$
---
---
965,00$
BLK
101,40$
107,30$
---
0,00$
---
---
BLK
0,05$
0,65$
---
0,00$
---
---
970,00$
BLK
106,10$
112,30$
---
0,00$
---
---
BLK
0,05$
0,65$
---
0,00$
---
---
975,00$
BLK
111,10$
117,20$
---
0,00$
---
---
BLK
0,05$
0,65$
---
0,00$
---
---
980,00$
BLK
116,10$
122,60$
---
0,00$
---
---
BLK
0,05$
1,50$
---
0,00$
---
---
985,00$
BLK
121,10$
127,50$
---
0,00$
---
---
BLK
0,05$
1,50$
---
0,00$
---
---
990,00$
BLK
126,10$
132,50$
---
0,00$
---
---
BLK
0,05$
1,50$
---
0,00$
---
---
995,00$
BLK
130,10$
137,50$
---
0,00$
---
---
BLK
0,05$
0,55$
0,30$
0,00$
---
10
1 000,00$
BLK
134,60$
142,50$
---
0,00$
---
---
BLK
0,05$
1,50$
---
0,00$
---
---
1 010,00$
BLK
146,10$
152,40$
---
0,00$
---
---
BLK
---
1,50$
---
0,00$
---
---
1 020,00$
BLK
154,00$
162,50$
---
0,00$
---
---
BLK
---
1,50$
---
0,00$
---
---
1 030,00$
BLK
166,20$
172,50$
---
0,00$
---
---
BLK
---
4,30$
0,05$
0,00$
---
3
1 040,00$
BLK
175,40$
182,20$
---
0,00$
---
---