Deutsche Märkte geschlossen
DAX
18.405,64 -202,52 (-1,09%) Euro Stoxx 50
4.953,37 -50,17 (-1,00%) Dow Jones 30
38.545,48 -25,55 (-0,07%) Gold
2.345,50 -23,80 (-1,00%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
65.128,54 +1.575,47 (+2,48%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:53PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621C00045000 | 2024-06-04 10:10AM EDT | 45.00 | 3.70 | 2.90 | 3.10 | +0.70 | +23.33% | 1 | 28 | 41.41% |
| BL240621C00047500 | 2024-06-04 11:12AM EDT | 47.50 | 1.65 | 1.40 | 1.50 | +0.20 | +13.79% | 225 | 13 | 37.84% |
| BL240621C00050000 | 2024-06-04 9:51AM EDT | 50.00 | 0.55 | 0.50 | 0.65 | -0.24 | -30.38% | 102 | 90 | 38.43% |
| BL240621C00052500 | 2024-06-03 3:50PM EDT | 52.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 166 | 472 | 41.60% |
| BL240621C00055000 | 2024-05-28 2:39PM EDT | 55.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 30 | 228 | 51.17% |
| BL240621C00057500 | 2024-05-28 3:47PM EDT | 57.50 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 84 | 86.13% |
| BL240621C00060000 | 2024-05-31 2:07PM EDT | 60.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 2 | 3,035 | 96.78% |
| BL240621C00062500 | 2024-05-22 10:13AM EDT | 62.50 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 4,867 | 107.42% |
| BL240621C00065000 | 2024-05-17 10:16AM EDT | 65.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 3,319 | 88.96% |
| BL240621C00067500 | 2024-05-20 3:53PM EDT | 67.50 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 130 | 126.56% |
| BL240621C00070000 | 2024-05-20 9:54AM EDT | 70.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 736 | 135.25% |
| BL240621C00072500 | 2024-05-16 10:52AM EDT | 72.50 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 10 | 143.46% |
| BL240621C00075000 | 2024-05-07 3:52PM EDT | 75.00 | 0.58 | 0.00 | 1.35 | 0.00 | - | 3 | 302 | 146.19% |
| BL240621C00077500 | 2024-04-09 2:25PM EDT | 77.50 | 2.00 | 0.05 | 0.90 | 0.00 | - | - | 20 | 141.80% |
| BL240621C00080000 | 2024-04-11 12:24PM EDT | 80.00 | 1.01 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 148.44% |
| BL240621C00095000 | 2024-04-08 12:43PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 6 | 175.20% |
| BL240621C00100000 | 2024-05-07 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 793 | 804 | 128.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621P00030000 | 2024-05-23 10:45AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 10 | 112.50% |
| BL240621P00035000 | 2024-05-21 1:51PM EDT | 35.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 1 | 125.49% |
| BL240621P00040000 | 2024-05-21 3:25PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 37 | 39 | 54.69% |
| BL240621P00042500 | 2024-06-03 3:59PM EDT | 42.50 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 2 | 62 | 41.60% |
| BL240621P00045000 | 2024-06-04 11:26AM EDT | 45.00 | 0.51 | 0.50 | 0.60 | -0.09 | -15.00% | 11 | 23 | 36.18% |
| BL240621P00047500 | 2024-06-04 11:15AM EDT | 47.50 | 1.40 | 1.40 | 1.55 | -0.05 | -3.45% | 7 | 371 | 34.72% |
| BL240621P00050000 | 2024-06-03 10:10AM EDT | 50.00 | 2.60 | 3.00 | 3.20 | -0.05 | -1.89% | 1 | 361 | 34.67% |
| BL240621P00052500 | 2024-05-30 1:55PM EDT | 52.50 | 4.85 | 5.00 | 6.10 | 0.00 | - | 15 | 84 | 62.84% |
| BL240621P00055000 | 2024-05-30 3:25PM EDT | 55.00 | 7.50 | 6.50 | 8.00 | 0.00 | - | 1 | 115 | 54.69% |
| BL240621P00057500 | 2024-05-31 10:24AM EDT | 57.50 | 9.86 | 8.60 | 11.10 | 0.00 | - | 2 | 524 | 90.43% |
| BL240621P00060000 | 2024-05-20 10:37AM EDT | 60.00 | 3.20 | 11.70 | 13.80 | 0.00 | - | 20 | 866 | 55.86% |
| BL240621P00062500 | 2024-05-29 1:48PM EDT | 62.50 | 13.59 | 14.10 | 16.40 | 0.00 | - | 4 | 0 | 63.67% |
| BL240621P00065000 | 2024-04-23 1:15PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| BL240621P00067500 | 2024-04-15 9:47AM EDT | 67.50 | 7.00 | 7.90 | 9.80 | 0.00 | - | 1 | 16 | 0.00% |
| BL240621P00070000 | 2024-04-10 11:35AM EDT | 70.00 | 6.90 | 9.50 | 13.70 | 0.00 | - | 9 | 12 | 0.00% |
| BL240621P00072500 | 2024-05-01 10:23AM EDT | 72.50 | 15.60 | 22.80 | 26.80 | 0.00 | - | 3 | 3 | 177.54% |
