Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.255,70 -2.223,90 (-3,80%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517C00045000 | 2024-04-11 9:52AM EDT | 45.00 | 19.90 | 11.50 | 14.60 | 0.00 | - | 1 | 22 | 202.25% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 157.52% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 219.82% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 4.10 | 6.30 | 0.00 | - | - | 6 | 80.08% |
| BL240517C00055000 | 2024-05-01 10:56AM EDT | 55.00 | 4.40 | 3.30 | 4.40 | 0.00 | - | 4 | 37 | 57.62% |
| BL240517C00057500 | 2024-05-09 12:43PM EDT | 57.50 | 2.65 | 1.55 | 1.65 | 0.00 | - | 13 | 210 | 39.36% |
| BL240517C00060000 | 2024-05-10 1:31PM EDT | 60.00 | 0.60 | 0.45 | 0.65 | -0.35 | -36.84% | 347 | 737 | 41.60% |
| BL240517C00062500 | 2024-05-09 11:09AM EDT | 62.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 469 | 42.68% |
| BL240517C00065000 | 2024-05-09 12:02PM EDT | 65.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 6 | 2,645 | 63.67% |
| BL240517C00067500 | 2024-05-07 3:38PM EDT | 67.50 | 0.89 | 0.00 | 0.35 | 0.00 | - | 4 | 383 | 70.70% |
| BL240517C00070000 | 2024-05-10 10:57AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 3,427 | 75.00% |
| BL240517C00072500 | 2024-05-08 9:47AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 197 | 113.28% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 125.98% |
| BL240517C00077500 | 2024-05-08 9:54AM EDT | 77.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 141.80% |
| BL240517C00080000 | 2024-05-07 10:05AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,617 | 2,465 | 96.09% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 110.94% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 206.64% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 34 | 61 | 291.41% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 314.84% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 54 | 166.41% |
| BL240517P00037500 | 2024-05-07 3:39PM EDT | 37.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 32 | 214.84% |
| BL240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 183.40% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 185.35% |
| BL240517P00045000 | 2024-05-09 2:52PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 59 | 114.06% |
| BL240517P00047500 | 2024-05-09 2:55PM EDT | 47.50 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 90 | 104.49% |
| BL240517P00050000 | 2024-05-09 1:59PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 350 | 81.54% |
| BL240517P00052500 | 2024-05-08 12:37PM EDT | 52.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 24 | 52 | 51.17% |
| BL240517P00055000 | 2024-05-08 12:31PM EDT | 55.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 10 | 379 | 45.22% |
| BL240517P00057500 | 2024-05-09 11:48AM EDT | 57.50 | 0.65 | 0.80 | 0.90 | 0.00 | - | 29 | 544 | 38.38% |
| BL240517P00060000 | 2024-05-08 3:20PM EDT | 60.00 | 1.35 | 2.20 | 2.85 | 0.00 | - | 309 | 703 | 55.86% |
| BL240517P00062500 | 2024-05-08 2:42PM EDT | 62.50 | 2.55 | 2.30 | 6.20 | 0.00 | - | 84 | 120 | 110.21% |
| BL240517P00065000 | 2024-05-06 11:10AM EDT | 65.00 | 5.80 | 5.20 | 8.80 | 0.00 | - | 4 | 285 | 59.96% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 7.10 | 10.70 | 0.00 | - | 5 | 63 | 134.72% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 9.60 | 13.70 | 0.00 | - | 3 | 0 | 172.56% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 11.20 | 16.00 | 0.00 | - | - | 0 | 181.69% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 13.70 | 18.40 | 0.00 | - | - | 0 | 193.16% |
