$1014.72
22.202.24%
al cierre: Nov 21, 4:00 PM EST
$1013.95
-0.77-0.08%
After hour: 4:38 PM EST
Comments
Loading...
BlackRock (NYSE:BLK) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de BlackRock a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para BlackRock..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price222.4Nov 18, 2025
Change
-0%
Bid211.1
Ask216.2
volume0
Intrest2
Strike
800
800
Last Price0.03Nov 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest17
Last Price172.58Nov 20, 2025
Change
-0%
Bid191.1
Ask196.2
volume0
Intrest2
Strike
820
820
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price152.6Nov 20, 2025
Change
-0%
Bid171.1
Ask176.2
volume0
Intrest2
Strike
840
840
Last Price0.1Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid151.1
Ask156.2
volume0
Intrest0
Strike
860
860
Last Price0.1Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid131.1
Ask136.2
volume0
Intrest0
Strike
880
880
Last Price0.2Nov 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price267.89Oct 07, 2025
Change
-0%
Bid111.1
Ask117.6
volume0
Intrest2
Strike
900
900
Last Price0.66Oct 23, 2025
Change
-0%
Bid-
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid96.1
Ask102.8
volume0
Intrest0
Strike
915
915
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price239.3Sep 26, 2025
Change
-0%
Bid91.1
Ask96.2
volume0
Intrest2
Strike
920
920
Last Price0.2Nov 14, 2025
Change
-0%
Bid-
Ask5.4
volume0
Intrest8
Last Price-
Change
-
Bid86.1
Ask92.8
volume0
Intrest0
Strike
925
925
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid81.1
Ask86.3
volume0
Intrest0
Strike
930
930
Last Price0.12Nov 20, 2025
Change
-0%
Bid-
Ask7.3
volume0
Intrest4
Last Price-
Change
-
Bid76.1
Ask81.3
volume0
Intrest0
Strike
935
935
Last Price0.35Nov 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid71.1
Ask76.2
volume0
Intrest0
Strike
940
940
Last Price0.35Nov 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest30
Last Price-
Change
-
Bid66.1
Ask71.2
volume0
Intrest0
Strike
945
945
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price49.2Nov 20, 2025
Change
-0%
Bid61.1
Ask67.6
volume0
Intrest1
Strike
950
950
Last Price0.1Nov 21, 2025
Change
0.3778.72%
Bid-
Ask2.05
volume9
Intrest125
Last Price-
Change
-
Bid56.1
Ask61.2
volume0
Intrest0
Strike
955
955
Last Price1.17Nov 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price169.2Oct 22, 2025
Change
-0%
Bid51.1
Ask56.2
volume0
Intrest29
Strike
960
960
Last Price0.2Nov 21, 2025
Change
0.9582.61%
Bid-
Ask2.05
volume11
Intrest56
Last Price-
Change
-
Bid46.1
Ask51.2
volume0
Intrest0
Strike
965
965
Last Price1.21Nov 18, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest47
Last Price-
Change
-
Bid40.9
Ask47.6
volume0
Intrest0
Strike
970
970
Last Price0.35Nov 21, 2025
Change
2.0285.23%
Bid-
Ask1.8
volume3
Intrest54
Last Price-
Change
-
Bid36.1
Ask42
volume0
Intrest0
Strike
975
975
Last Price0.2Nov 21, 2025
Change
0.675%
Bid-
Ask1.5
volume113
Intrest23
Last Price19.7Nov 21, 2025
Change
2.212.57%
Bid31.1
Ask37
volume2
Intrest3
Strike
980
980
Last Price0.05Nov 21, 2025
Change
7.3599.32%
Bid-
Ask1
volume49
Intrest83
Last Price15.3Nov 21, 2025
Change
1.39.29%
Bid26.1
Ask32.6
volume2
Intrest3
Strike
985
985
Last Price0.16Nov 21, 2025
Change
4.8496.8%
Bid-
Ask1
volume30
Intrest67
Last Price11.5Nov 21, 2025
Change
83.4887.89%
Bid21.1
Ask27
volume4
Intrest2
Strike
990
990
Last Price0.1Nov 21, 2025
Change
4.9898.03%
Bid-
Ask0.9
volume45
Intrest75
Last Price8.2Nov 20, 2025
Change
-0%
Bid16.1
Ask22.3
volume0
Intrest1
Strike
995
995
Last Price4.9Nov 21, 2025
Change
8.162.31%
Bid-
Ask2.65
volume142
Intrest150
Last Price8.5Nov 21, 2025
Change
2.849.12%
Bid11.2
Ask17.1
volume73
Intrest8
Strike
1000
1000
Last Price0.1Nov 21, 2025
Change
9.7598.98%
Bid-
Ask4
volume214
Intrest306
Last Price4.52Nov 21, 2025
Change
18.5880.43%
Bid0.9
Ask7.3
volume54
Intrest2
Strike
1010
1010
Last Price0.45Nov 21, 2025
Change
18.9997.69%
Bid-
Ask1
volume63
Intrest141
Last Price0.14Nov 21, 2025
Change
1.3690.67%
Bid-
Ask1.6
volume15
Intrest15
Strike
1020
1020
Last Price10.85Nov 21, 2025
Change
14.7157.55%
Bid2.55
Ask9.5
volume18
Intrest119
Last Price0.5Nov 21, 2025
Change
0.550%
Bid-
Ask0.2
volume18
Intrest80
Strike
1030
1030
Last Price17.38Nov 21, 2025
Change
18.8552.03%
Bid13
Ask17.7
volume29
Intrest1414
Last Price2.4Nov 21, 2025
Change
2.05585.71%
Bid-
Ask2.1
volume8
Intrest17
Strike
1040
1040
Last Price43.85Nov 21, 2025
Change
2.735.86%
Bid23.8
Ask28.9
volume7
Intrest28
Last Price0.87Nov 20, 2025
Change
-0%
Bid-
Ask7.3
volume0
Intrest13
Strike
1045
1045
Last Price28.4Nov 19, 2025
Change
-0%
Bid28.8
Ask33.9
volume0
Intrest0
Last Price0.41Nov 21, 2025
Change
0.2638.81%
Bid-
Ask0.6
volume52
Intrest879
Strike
1050
1050
Last Price39.79Nov 21, 2025
Change
14.7126.99%
Bid33.7
Ask39.5
volume14
Intrest42
Last Price0.38Nov 21, 2025
Change
0.344.12%
Bid-
Ask2.25
volume50
Intrest73
Strike
1055
1055
Last Price48Nov 21, 2025
Change
9.716.81%
Bid37.9
Ask43.4
volume6
Intrest27
Last Price0.59Nov 20, 2025
Change
-0%
Bid-
Ask7.3
volume0
Intrest18
Strike
1060
1060
Last Price47.37Nov 21, 2025
Change
19.9629.65%
Bid43.8
Ask48.9
volume6
Intrest33
Last Price0.1Nov 21, 2025
Change
0.7187.65%
Bid-
Ask3.2
volume25
Intrest8
Strike
1062.5
1062.5
Last Price21.2Nov 17, 2025
Change
-0%
Bid46.3
Ask51.4
volume0
Intrest0
Last Price0.41Nov 20, 2025
Change
-0%
Bid-
Ask7.1
volume0
Intrest12
Strike
1065
1065
Last Price69.01Nov 20, 2025
Change
-0%
Bid47.5
Ask52.8
volume0
Intrest19
Last Price1.4Nov 18, 2025
Change
-0%
Bid-
Ask7.3
volume0
Intrest2
Strike
1067.5
1067.5
Last Price-
Change
-
Bid51.3
Ask56.4
volume0
Intrest0
Last Price0.75Nov 21, 2025
Change
0.3274.42%
Bid-
Ask4.8
volume1
Intrest19
Strike
1070
1070
Last Price47Nov 20, 2025
Change
-0%
Bid52.2
Ask57.8
volume0
Intrest19
Last Price0.4Nov 19, 2025
Change
-0%
Bid-
Ask7.3
volume0
Intrest1
Strike
1072.5
1072.5
Last Price-
Change
-
Bid56.3
Ask61.4
volume0
Intrest0
Last Price0.41Nov 19, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest4
Strike
1075
1075
Last Price59.38Nov 17, 2025
Change
-0%
Bid58.8
Ask63.9
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1077.5
1077.5
Last Price-
Change
-
Bid61.3
Ask66.4
volume0
Intrest0
Last Price0.46Nov 21, 2025
Change
0.0821.05%
Bid-
Ask1
volume1
Intrest31
Strike
1080
1080
Last Price83.15Nov 21, 2025
Change
4.34.92%
Bid63.8
Ask68.9
volume9
Intrest61
Last Price0.55Nov 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
1082.5
1082.5
Last Price-
Change
-
Bid66.3
Ask71.4
volume0
Intrest0
Last Price1.55Nov 17, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest11
Strike
1085
1085
Last Price86.52Nov 20, 2025
Change
-0%
Bid68.8
Ask73.9
volume0
Intrest0
Last Price0.69Nov 21, 2025
Change
0.39130%
Bid-
Ask0.5
volume1
Intrest39
Strike
1090
1090
Last Price76.8Nov 21, 2025
Change
12.5114.01%
Bid72.8
Ask78.9
volume4
Intrest8
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask5.8
volume0
Intrest21
Strike
1095
1095
Last Price102.9Nov 20, 2025
Change
-0%
Bid78.8
Ask83.9
volume0
Intrest2
Last Price0.16Nov 20, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest303
Strike
1100
1100
Last Price105.94Nov 20, 2025
Change
-0%
Bid82.9
Ask88.8
volume0
Intrest20
Last Price0.22Nov 18, 2025
Change
-0%
Bid-
Ask6.6
volume0
Intrest35
Strike
1105
1105
Last Price89.9Nov 19, 2025
Change
-0%
Bid88.8
Ask93.9
volume0
Intrest0
Last Price0.4Nov 20, 2025
Change
-0%
Bid-
Ask6.7
volume0
Intrest73
Strike
1110
1110
Last Price117.3Nov 20, 2025
Change
-0%
Bid93.6
Ask98.1
volume0
Intrest7
Last Price0.24Nov 18, 2025
Change
-0%
Bid-
Ask6.7
volume0
Intrest14
Strike
1115
1115
Last Price92Nov 18, 2025
Change
-0%
Bid98.8
Ask103.9
volume0
Intrest0
Last Price0.1Nov 20, 2025
Change
-0%
Bid-
Ask6.4
volume0
Intrest58
Strike
1120
1120
Last Price125.8Nov 21, 2025
Change
6.65.54%
Bid102.6
Ask108.4
volume1
Intrest9
Last Price0.12Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Strike
1125
1125
Last Price22Oct 24, 2025
Change
-0%
Bid108.8
Ask113.9
volume0
Intrest0
Last Price1.6Nov 21, 2025
Change
1.553100%
Bid-
Ask1.6
volume1
Intrest30
Strike
1130
1130
Last Price137.2Nov 20, 2025
Change
-0%
Bid113.4
Ask117.8
volume0
Intrest8
Last Price0.15Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest65
Strike
1135
1135
Last Price110.56Nov 20, 2025
Change
-0%
Bid118.8
Ask123.9
volume0
Intrest1
Last Price0.1Nov 21, 2025
Change
0.05100%
Bid-
Ask4.8
volume16
Intrest92
Strike
1140
1140
Last Price148Nov 20, 2025
Change
-0%
Bid123.7
Ask128.9
volume0
Intrest3
Last Price4.5Nov 10, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest16
Strike
1145
1145
Last Price-
Change
-
Bid128.8
Ask133.9
volume0
Intrest0
Last Price0.35Nov 17, 2025
Change
-0%
Bid-
Ask7.3
volume0
Intrest26
Strike
1147.5
1147.5
Last Price124.49Nov 18, 2025
Change
-0%
Bid129.9
Ask136.4
volume0
Intrest0
Last Price0.14Nov 20, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest55
Strike
1150
1150
Last Price126.9Nov 18, 2025
Change
-0%
Bid132.2
Ask138.9
volume0
Intrest0
Last Price0.06Nov 17, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest3
Strike
1152.5
1152.5
Last Price77.27Oct 31, 2025
Change
-0%
Bid134.7
Ask141.4
volume0
Intrest0
Last Price0.53Nov 20, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest19
Strike
1155
1155
Last Price38.9Oct 27, 2025
Change
-0%
Bid138.8
Ask143.9
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.5
volume6
Intrest77
Strike
1160
1160
Last Price106Nov 17, 2025
Change
-0%
Bid143.8
Ask148.9
volume0
Intrest0
Last Price0.07Nov 20, 2025
Change
-0%
Bid-
Ask6.4
volume0
Intrest42
Strike
1162.5
1162.5
Last Price100.57Nov 14, 2025
Change
-0%
Bid146.3
Ask151.4
volume0
Intrest0
Last Price2.5Oct 31, 2025
Change
-0%
Bid-
Ask6.4
volume0
Intrest1
Strike
1165
1165
Last Price51Oct 22, 2025
Change
-0%
Bid147.2
Ask153.9
volume0
Intrest0
Last Price0.98Nov 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
1167.5
1167.5
Last Price-
Change
-
Bid149.8
Ask156.4
volume0
Intrest0
Last Price0.7Nov 20, 2025
Change
-0%
Bid-
Ask6.5
volume0
Intrest37
Strike
1170
1170
Last Price146.59Nov 17, 2025
Change
-0%
Bid152.2
Ask158.9
volume0
Intrest0
Last Price23.9Oct 21, 2025
Change
-0%
Bid-
Ask6.4
volume0
Intrest5
Strike
1172.5
1172.5
Last Price149.11Nov 17, 2025
Change
-0%
Bid154.7
Ask161.4
volume0
Intrest0
Last Price8.1Oct 29, 2025
Change
-0%
Bid-
Ask6.5
volume0
Intrest5
Strike
1175
1175
Last Price101.92Nov 03, 2025
Change
-0%
Bid157.2
Ask163.9
volume0
Intrest0
Last Price12.3Oct 27, 2025
Change
-0%
Bid-
Ask6.5
volume0
Intrest8
Strike
1177.5
1177.5
Last Price-
Change
-
Bid159.7
Ask166.4
volume0
Intrest0
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest65
Strike
1180
1180
Last Price156.71Nov 17, 2025
Change
-0%
Bid162.2
Ask168.9
volume0
Intrest0
Last Price13.3Oct 24, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Strike
1182.5
1182.5
Last Price159.23Nov 17, 2025
Change
-0%
Bid164.7
Ask171.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1185
1185
Last Price-
Change
-
Bid167.3
Ask173.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1187.5
1187.5
Last Price-
Change
-
Bid169.7
Ask176.4
volume0
Intrest0
Last Price0.39Nov 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
1190
1190
Last Price28.6Oct 15, 2025
Change
-0%
Bid172.2
Ask178.9
volume0
Intrest0
Last Price0.42Nov 07, 2025
Change
-0%
Bid-
Ask6.4
volume0
Intrest7
Strike
1195
1195
Last Price-
Change
-
Bid177.2
Ask183.9
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask6.4
volume0
Intrest98
Strike
1200
1200
Last Price70.14Oct 28, 2025
Change
-0%
Bid182.2
Ask188.9
volume0
Intrest0
Last Price0.38Nov 07, 2025
Change
-0%
Bid-
Ask6.4
volume0
Intrest30
Strike
1205
1205
Last Price-
Change
-
Bid187.2
Ask193.9
volume0
Intrest0
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest21
Strike
1210
1210
Last Price58Oct 17, 2025
Change
-0%
Bid192.2
Ask198.9
volume0
Intrest0
Last Price14.6Oct 20, 2025
Change
-0%
Bid-
Ask6.4
volume0
Intrest5
Strike
1215
1215
Last Price-
Change
-
Bid197.2
Ask203.9
volume0
Intrest0
Last Price0.65Nov 17, 2025
Change
-0%
Bid-
Ask6.5
volume0
Intrest31
Strike
1220
1220
Last Price42.9Oct 15, 2025
Change
-0%
Bid203.7
Ask208.9
volume0
Intrest0
Last Price3.99Oct 27, 2025
Change
-0%
Bid-
Ask6.5
volume0
Intrest16
Strike
1225
1225
Last Price103.6Oct 22, 2025
Change
-0%
Bid208.8
Ask213.9
volume0
Intrest0
Last Price0.25Nov 21, 2025
Change
0.3457.63%
Bid-
Ask0.85
volume9
Intrest32
Strike
1230
1230
Last Price162.3Nov 03, 2025
Change
-0%
Bid213.8
Ask218.9
volume0
Intrest0
Last Price3.62Oct 22, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest27
Strike
1235
1235
Last Price-
Change
-
Bid218.8
Ask223.9
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest23
Strike
1240
1240
Last Price48.6Oct 15, 2025
Change
-0%
Bid222.2
Ask228.9
volume0
Intrest0
Last Price0.75Oct 31, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest12
Strike
1245
1245
Last Price-
Change
-
Bid227.4
Ask233.9
volume0
Intrest0
Last Price0.87Nov 18, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest31
Strike
1250
1250
Last Price117.23Oct 23, 2025
Change
-0%
Bid232.2
Ask238.9
volume0
Intrest0
Last Price5.24Oct 20, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest10
Strike
1255
1255
Last Price-
Change
-
Bid237.2
Ask243.9
volume0
Intrest0
Last Price0.76Nov 18, 2025
Change
-0%
Bid-
Ask6.8
volume0
Intrest34
Strike
1260
1260
Last Price131.32Oct 23, 2025
Change
-0%
Bid242.2
Ask248.9
volume0
Intrest0
Last Price0.2Nov 13, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest54
Strike
1280
1280
Last Price-
Change
-
Bid262.2
Ask268.9
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
1.0195.28%
Bid-
Ask0.05
volume1
Intrest49
Strike
1300
1300
Last Price138.23Oct 09, 2025
Change
-0%
Bid283.8
Ask288.9
volume0
Intrest0
Last Price0.82Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
1320
1320
Last Price-
Change
-
Bid303.8
Ask308.9
volume0
Intrest0
Last Price1.22Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Strike
1340
1340
Last Price-
Change
-
Bid323.7
Ask328.9
volume0
Intrest0
Last Price0.21Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Strike
1360
1360
Last Price-
Change
-
Bid343.7
Ask348.9
volume0
Intrest0
Last Price0.2Oct 27, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Strike
1380
1380
Last Price-
Change
-
Bid363.8
Ask368.9
volume0
Intrest0
Last Price0.21Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
1400
1400
Last Price-
Change
-
Bid383.8
Ask388.9
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume1
Intrest24
Strike
1420
1420
Last Price-
Change
-
Bid403.8
Ask408.9
volume0
Intrest0
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Strike
1440
1440
Last Price-
Change
-
Bid423.8
Ask428.9
volume0
Intrest0
Last Price0.6Sep 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
1460
1460
Last Price-
Change
-
Bid442.3
Ask448.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
1480
1480
Last Price-
Change
-
Bid463.8
Ask468.9
volume0
Intrest0
Last Price0.18Sep 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
1500
1500
Last Price-
Change
-
Bid483.8
Ask488.9
volume0
Intrest0