$946.48
-0.22-0.02%
À la fermeture: -
$946.48
0.000.00%
Après les heures de négociation: 4:33 PM EDT
Comments
Loading...
BlackRock (NYSE:BLK) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de BlackRock à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour BlackRock..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid393.8
Ask401.2
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid383.7
Ask391.2
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid373.9
Ask381.2
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid363.9
Ask371.2
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid354
Ask361.2
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid344
Ask351.2
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid334
Ask341.2
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid324
Ask331.6
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid314
Ask321.6
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid304
Ask311.2
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid294
Ask301.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid284.3
Ask291.3
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid274
Ask281.3
volume0
Intrest0
Strike
660
660
Last Price0.73Mar 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid264.2
Ask271.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid254
Ask261.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid244.1
Ask251.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid234.1
Ask241.3
volume0
Intrest0
Strike
700
700
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid224.1
Ask231.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid214.1
Ask221.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid204.1
Ask211.3
volume0
Intrest0
Strike
730
730
Last Price1.6Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid194.1
Ask201.3
volume0
Intrest0
Strike
740
740
Last Price1.9Mar 04, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Last Price-
Change
-
Bid184.1
Ask191.3
volume0
Intrest0
Strike
750
750
Last Price2Mar 04, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest1
Last Price-
Change
-
Bid174.1
Ask181.3
volume0
Intrest0
Strike
760
760
Last Price2Mar 04, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Last Price149.7Mar 11, 2025
Change
00%
Bid164.1
Ask171.4
volume0
Intrest1
Strike
770
770
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid154
Ask161.4
volume0
Intrest0
Strike
780
780
Last Price2.24Mar 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid144.2
Ask151.4
volume0
Intrest0
Strike
790
790
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid134.2
Ask141.4
volume0
Intrest0
Strike
800
800
Last Price0.68Mar 18, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest6
Last Price-
Change
-
Bid129.2
Ask136.4
volume0
Intrest0
Strike
805
805
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid123.6
Ask131.4
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid119.2
Ask126.4
volume0
Intrest0
Strike
815
815
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid114.2
Ask121.4
volume0
Intrest0
Strike
820
820
Last Price0.25Mar 31, 2025
Change
0.0525%
Bid0.05
Ask0.2
volume5
Intrest35
Last Price-
Change
-
Bid109.1
Ask116.5
volume0
Intrest0
Strike
825
825
Last Price1.44Mar 17, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest2
Last Price-
Change
-
Bid104.5
Ask111.2
volume0
Intrest0
Strike
830
830
Last Price6.85Mar 10, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid99.4
Ask106.5
volume0
Intrest0
Strike
835
835
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid94.4
Ask101.6
volume0
Intrest0
Strike
840
840
Last Price2.08Mar 17, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest2
Last Price-
Change
-
Bid90.1
Ask96.6
volume0
Intrest0
Strike
845
845
Last Price0.37Mar 25, 2025
Change
00%
Bid0.05
Ask2.8
volume0
Intrest1
Last Price-
Change
-
Bid84.4
Ask91.7
volume0
Intrest0
Strike
850
850
Last Price2.38Mar 17, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest4
Last Price-
Change
-
Bid79.5
Ask86.8
volume0
Intrest0
Strike
855
855
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask81.9
volume0
Intrest0
Strike
860
860
Last Price0.9Mar 31, 2025
Change
0.3152.54%
Bid-
Ask0.9
volume8
Intrest13
Last Price-
Change
-
Bid70.1
Ask77.2
volume0
Intrest0
Strike
865
865
Last Price0.98Mar 31, 2025
Change
-
Bid-
Ask3.1
volume4
Intrest0
Last Price-
Change
-
Bid66.6
Ask72.4
volume0
Intrest0
Strike
870
870
Last Price1.65Mar 21, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest4
Last Price-
Change
-
Bid61.8
Ask67.7
volume0
Intrest0
Strike
875
875
Last Price-
Change
-
Bid0.3
Ask3.9
volume0
Intrest0
Last Price85.57Mar 05, 2025
Change
00%
Bid55.1
Ask63
volume0
Intrest2
Strike
880
880
Last Price0.6Mar 31, 2025
Change
0.440%
Bid-
Ask4.1
volume1
Intrest45
Last Price-
Change
-
Bid50.3
Ask57.2
volume0
Intrest0
Strike
885
885
Last Price-
Change
-
Bid1.15
Ask3.9
volume0
Intrest0
Last Price72.5Mar 17, 2025
Change
00%
Bid47.5
Ask53.6
volume0
Intrest2
Strike
890
890
Last Price2.95Mar 31, 2025
Change
2.19288.16%
Bid1.65
Ask3.2
volume6
Intrest62
Last Price-
Change
-
Bid43
Ask48
volume0
Intrest0
Strike
895
895
Last Price4.41Mar 31, 2025
Change
2.0131.31%
Bid1.8
Ask4
volume8
Intrest5
Last Price60.22Mar 28, 2025
Change
00%
Bid38.6
Ask45.5
volume0
Intrest2
Strike
900
900
Last Price4.5Mar 31, 2025
Change
1.7664.23%
Bid2.3
Ask5.2
volume1
Intrest94
Last Price-
Change
-
Bid36.5
Ask43
volume0
Intrest0
Strike
902.5
902.5
Last Price0.92Mar 26, 2025
Change
00%
Bid0.15
Ask7.2
volume0
Intrest5
Last Price-
Change
-
Bid34.6
Ask41
volume0
Intrest0
Strike
905
905
Last Price5Mar 31, 2025
Change
266.67%
Bid3.1
Ask5.6
volume1
Intrest34
Last Price-
Change
-
Bid32.3
Ask39
volume0
Intrest0
Strike
907.5
907.5
Last Price3.4Mar 28, 2025
Change
00%
Bid2.35
Ask8.2
volume0
Intrest57
Last Price32.5Mar 12, 2025
Change
00%
Bid30.3
Ask36.1
volume0
Intrest1
Strike
910
910
Last Price2.58Mar 28, 2025
Change
00%
Bid2.75
Ask8
volume0
Intrest15
Last Price-
Change
-
Bid28.2
Ask34.1
volume0
Intrest0
Strike
912.5
912.5
Last Price5.94Mar 20, 2025
Change
00%
Bid4.3
Ask9.2
volume0
Intrest6
Last Price56.89Mar 26, 2025
Change
00%
Bid26.2
Ask33.7
volume0
Intrest1
Strike
915
915
Last Price9.5Mar 31, 2025
Change
7.87482.82%
Bid3.8
Ask7.7
volume1
Intrest6
Last Price-
Change
-
Bid25.1
Ask30.6
volume0
Intrest0
Strike
917.5
917.5
Last Price7.05Mar 31, 2025
Change
3.75113.64%
Bid5.9
Ask9
volume2
Intrest22
Last Price20.4Mar 31, 2025
Change
24.654.67%
Bid24.3
Ask27.9
volume10
Intrest1
Strike
920
920
Last Price9Mar 31, 2025
Change
2.742.86%
Bid6.6
Ask9.9
volume9
Intrest20
Last Price19Mar 31, 2025
Change
-
Bid21.2
Ask27.3
volume2
Intrest0
Strike
922.5
922.5
Last Price13Mar 31, 2025
Change
685.71%
Bid5
Ask12.1
volume1
Intrest27
Last Price17.48Mar 31, 2025
Change
28.3261.83%
Bid20.3
Ask26
volume2
Intrest5
Strike
925
925
Last Price12.64Mar 31, 2025
Change
7.14129.82%
Bid6.9
Ask12.9
volume2
Intrest50
Last Price18.77Mar 31, 2025
Change
20.7852.54%
Bid17.7
Ask20.9
volume11
Intrest3
Strike
930
930
Last Price14.9Mar 31, 2025
Change
5.965.56%
Bid9.3
Ask14.7
volume3
Intrest22
Last Price16.53Mar 31, 2025
Change
21.4756.5%
Bid14.4
Ask17.6
volume11
Intrest0
Strike
935
935
Last Price13.38Mar 31, 2025
Change
4.8857.41%
Bid10.5
Ask16.5
volume2
Intrest155
Last Price9.1Mar 31, 2025
Change
15.6163.17%
Bid11.7
Ask15.4
volume7
Intrest11
Strike
940
940
Last Price16.2Mar 31, 2025
Change
3.8631.28%
Bid13.6
Ask18.4
volume3
Intrest28
Last Price8.3Mar 31, 2025
Change
10.3555.5%
Bid10.6
Ask13.7
volume1
Intrest3
Strike
942.5
942.5
Last Price17.5Mar 31, 2025
Change
4.736.72%
Bid15
Ask19.6
volume11
Intrest25
Last Price9.35Mar 31, 2025
Change
8.3247.09%
Bid9.4
Ask11.1
volume2
Intrest28
Strike
945
945
Last Price21Mar 31, 2025
Change
7.252.17%
Bid14.8
Ask20.7
volume15
Intrest56
Last Price8.5Mar 31, 2025
Change
5.338.41%
Bid6.9
Ask8.9
volume28
Intrest38
Strike
950
950
Last Price26Mar 31, 2025
Change
9.153.85%
Bid18.8
Ask23.9
volume3
Intrest52
Last Price4.22Mar 31, 2025
Change
7.8865.12%
Bid5
Ask6.9
volume4
Intrest8
Strike
955
955
Last Price19.72Mar 28, 2025
Change
00%
Bid20.8
Ask27
volume0
Intrest8
Last Price12.3Mar 28, 2025
Change
00%
Bid4.3
Ask7.6
volume0
Intrest126
Strike
957.5
957.5
Last Price32Mar 31, 2025
Change
12.463.27%
Bid23
Ask28.5
volume1
Intrest39
Last Price5Mar 31, 2025
Change
8.362.41%
Bid3.7
Ask6.1
volume10
Intrest19
Strike
960
960
Last Price33.5Mar 31, 2025
Change
15.586.11%
Bid24
Ask30.6
volume11
Intrest18
Last Price2.67Mar 31, 2025
Change
7.5373.82%
Bid2.55
Ask6.5
volume2
Intrest9
Strike
962.5
962.5
Last Price20Mar 28, 2025
Change
00%
Bid25.5
Ask31.2
volume0
Intrest1
Last Price4Mar 31, 2025
Change
4.0650.37%
Bid2.65
Ask5.1
volume51
Intrest14
Strike
965
965
Last Price23.68Mar 28, 2025
Change
00%
Bid28.1
Ask32.3
volume0
Intrest96
Last Price3.17Mar 31, 2025
Change
-
Bid1.75
Ask3.6
volume6
Intrest0
Strike
967.5
967.5
Last Price24.5Mar 28, 2025
Change
00%
Bid30.3
Ask35
volume0
Intrest13
Last Price2.75Mar 31, 2025
Change
3.4555.65%
Bid1.1
Ask3.1
volume89
Intrest11
Strike
970
970
Last Price47Mar 31, 2025
Change
19.872.79%
Bid32.8
Ask38.7
volume1
Intrest24
Last Price0.8Mar 31, 2025
Change
-
Bid1.4
Ask2.7
volume2
Intrest0
Strike
972.5
972.5
Last Price28.4Mar 28, 2025
Change
00%
Bid35.1
Ask40
volume0
Intrest2
Last Price2.06Mar 31, 2025
Change
2.9458.8%
Bid1.35
Ask2.35
volume29
Intrest6
Strike
975
975
Last Price49.48Mar 31, 2025
Change
32.78196.29%
Bid37.5
Ask40.9
volume1
Intrest127
Last Price1.85Mar 31, 2025
Change
5.2573.94%
Bid1.05
Ask2.1
volume62
Intrest5
Strike
977.5
977.5
Last Price-
Change
-
Bid38.2
Ask44.7
volume0
Intrest0
Last Price1.35Mar 31, 2025
Change
4.6577.5%
Bid0.8
Ask1.8
volume66
Intrest12
Strike
980
980
Last Price25.43Mar 24, 2025
Change
00%
Bid40.8
Ask47
volume0
Intrest13
Last Price4.3Mar 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest30
Strike
985
985
Last Price-
Change
-
Bid44.7
Ask52.1
volume0
Intrest0
Last Price0.45Mar 31, 2025
Change
2.383.64%
Bid0.5
Ask1
volume5
Intrest12
Strike
990
990
Last Price66.8Mar 04, 2025
Change
00%
Bid49.8
Ask56.8
volume0
Intrest4
Last Price8.2Mar 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Strike
995
995
Last Price-
Change
-
Bid54.2
Ask61.6
volume0
Intrest0
Last Price0.5Mar 31, 2025
Change
0.9365.03%
Bid-
Ask2.8
volume20
Intrest116
Strike
1000
1000
Last Price48.99Mar 20, 2025
Change
00%
Bid59.1
Ask66.4
volume0
Intrest4
Last Price3.4Mar 27, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Strike
1005
1005
Last Price-
Change
-
Bid64.2
Ask71.3
volume0
Intrest0
Last Price0.62Mar 28, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest12
Strike
1010
1010
Last Price102Mar 14, 2025
Change
00%
Bid69
Ask76.2
volume0
Intrest10
Last Price3Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Strike
1015
1015
Last Price-
Change
-
Bid74
Ask81.4
volume0
Intrest0
Last Price1.47Mar 27, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest14
Strike
1020
1020
Last Price69.1Mar 03, 2025
Change
00%
Bid79
Ask86.4
volume0
Intrest0
Last Price1.85Mar 25, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Strike
1025
1025
Last Price-
Change
-
Bid84
Ask91.4
volume0
Intrest0
Last Price1.5Mar 27, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest15
Strike
1030
1030
Last Price-
Change
-
Bid89.2
Ask96.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1035
1035
Last Price-
Change
-
Bid94
Ask101.2
volume0
Intrest0
Last Price0.3Mar 28, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Strike
1040
1040
Last Price-
Change
-
Bid99
Ask106.4
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest24
Strike
1050
1050
Last Price-
Change
-
Bid109
Ask116.4
volume0
Intrest0
Last Price0.63Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
1060
1060
Last Price-
Change
-
Bid119
Ask126.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1070
1070
Last Price-
Change
-
Bid129
Ask136.3
volume0
Intrest0
Last Price2Mar 07, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest1
Strike
1080
1080
Last Price-
Change
-
Bid139.1
Ask146.3
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest4
Strike
1090
1090
Last Price-
Change
-
Bid149.1
Ask156.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
1100
1100
Last Price-
Change
-
Bid159
Ask166.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
1110
1110
Last Price-
Change
-
Bid169
Ask176.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid179.1
Ask186.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1130
1130
Last Price-
Change
-
Bid189
Ask196.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid199.3
Ask206.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1150
1150
Last Price-
Change
-
Bid209
Ask216.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid219
Ask226.1
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest6
Strike
1170
1170
Last Price-
Change
-
Bid229
Ask236.2
volume0
Intrest0
Last Price0.21Mar 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
1180
1180
Last Price-
Change
-
Bid239
Ask246.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid249
Ask256.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid259
Ask266.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1210
1210
Last Price-
Change
-
Bid269.3
Ask276.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid279
Ask286.2
volume0
Intrest0
Last Price1Mar 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1230
1230
Last Price-
Change
-
Bid289.1
Ask296.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid299
Ask306.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid319
Ask326.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid339
Ask346.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid359
Ask366.2
volume0
Intrest0