Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.742,01 -77,64 (-0,13%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621C00042500 | 2024-06-10 12:24PM EDT | 42.50 | 2.95 | 2.05 | 4.00 | 0.00 | - | - | 2 | 96.19% |
| BL240621C00045000 | 2024-06-13 1:43PM EDT | 45.00 | 0.90 | 1.10 | 1.20 | -0.30 | -25.00% | 1 | 28 | 39.60% |
| BL240621C00047500 | 2024-06-12 2:02PM EDT | 47.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 8 | 101 | 38.67% |
| BL240621C00050000 | 2024-06-13 2:47PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 190 | 43.36% |
| BL240621C00052500 | 2024-06-13 11:47AM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 476 | 96.68% |
| BL240621C00055000 | 2024-06-04 1:17PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 229 | 82.03% |
| BL240621C00057500 | 2024-06-13 9:30AM EDT | 57.50 | 1.47 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 136.33% |
| BL240621C00060000 | 2024-05-31 2:07PM EDT | 60.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 2 | 3,035 | 156.25% |
| BL240621C00062500 | 2024-05-22 10:13AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4,867 | 106.25% |
| BL240621C00065000 | 2024-06-11 2:29PM EDT | 65.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 3,319 | 219.92% |
| BL240621C00067500 | 2024-06-11 9:51AM EDT | 67.50 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 129 | 235.64% |
| BL240621C00070000 | 2024-05-20 9:54AM EDT | 70.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 736 | 250.39% |
| BL240621C00072500 | 2024-05-16 10:52AM EDT | 72.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 264.45% |
| BL240621C00075000 | 2024-05-07 3:52PM EDT | 75.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 3 | 302 | 237.70% |
| BL240621C00077500 | 2024-04-09 2:25PM EDT | 77.50 | 2.00 | 0.05 | 0.90 | 0.00 | - | - | 20 | 261.72% |
| BL240621C00080000 | 2024-04-11 12:24PM EDT | 80.00 | 1.01 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 273.24% |
| BL240621C00095000 | 2024-04-08 12:43PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 6 | 318.36% |
| BL240621C00100000 | 2024-05-07 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 793 | 804 | 231.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621P00030000 | 2024-06-05 1:36PM EDT | 30.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 10 | 248.83% |
| BL240621P00035000 | 2024-05-21 1:51PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 93.75% |
| BL240621P00040000 | 2024-06-10 1:46PM EDT | 40.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 62.11% |
| BL240621P00042500 | 2024-06-14 3:36PM EDT | 42.50 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 4 | 63 | 45.51% |
| BL240621P00045000 | 2024-06-13 2:47PM EDT | 45.00 | 0.87 | 0.50 | 0.60 | +0.22 | +33.85% | 8 | 70 | 36.04% |
| BL240621P00047500 | 2024-06-14 11:39AM EDT | 47.50 | 2.67 | 2.05 | 2.25 | +1.41 | +111.90% | 1 | 274 | 39.94% |
| BL240621P00050000 | 2024-06-14 3:34PM EDT | 50.00 | 4.51 | 4.10 | 5.00 | +0.06 | +1.35% | 4 | 84 | 82.62% |
| BL240621P00052500 | 2024-06-06 2:05PM EDT | 52.50 | 5.15 | 5.30 | 8.30 | 0.00 | - | 2 | 0 | 153.81% |
| BL240621P00055000 | 2024-06-06 10:24AM EDT | 55.00 | 7.57 | 8.20 | 10.80 | 0.00 | - | 1 | 10 | 66.41% |
| BL240621P00057500 | 2024-06-14 3:07PM EDT | 57.50 | 12.31 | 10.30 | 14.10 | +1.21 | +10.90% | 240 | 521 | 119.92% |
| BL240621P00060000 | 2024-06-14 3:07PM EDT | 60.00 | 14.81 | 13.30 | 16.60 | +1.21 | +8.90% | 240 | 866 | 162.70% |
| BL240621P00062500 | 2024-05-29 1:48PM EDT | 62.50 | 13.59 | 15.70 | 19.10 | 0.00 | - | 4 | 0 | 174.61% |
| 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 | 0.00% |
