Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
39.341,54 0,00 (0,00%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.520,53 +744,79 (+1,31%) CMC Crypto 200
1.283,97 +17,83 (+1,41%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719C00040000 | 2024-06-26 3:10PM EDT | 40.00 | 7.60 | 6.30 | 10.40 | 0.00 | - | 3 | 23 | 66.89% |
| BL240719C00042500 | 2024-06-20 10:59AM EDT | 42.50 | 2.95 | 4.00 | 8.00 | 0.00 | - | - | 11 | 55.47% |
| BL240719C00045000 | 2024-06-27 3:09PM EDT | 45.00 | 3.80 | 3.30 | 4.10 | +0.90 | +31.03% | 4 | 299 | 53.08% |
| BL240719C00047500 | 2024-06-27 3:45PM EDT | 47.50 | 2.16 | 0.55 | 2.50 | +0.21 | +10.77% | 60 | 4,930 | 49.73% |
| BL240719C00050000 | 2024-06-27 1:42PM EDT | 50.00 | 1.13 | 0.85 | 1.40 | +0.08 | +7.62% | 102 | 1,023 | 48.39% |
| BL240719C00052500 | 2024-06-26 11:30AM EDT | 52.50 | 0.41 | 0.30 | 0.90 | 0.00 | - | 21 | 193 | 52.73% |
| BL240719C00055000 | 2024-06-27 3:11PM EDT | 55.00 | 0.55 | 0.45 | 0.60 | +0.20 | +57.14% | 149 | 621 | 54.39% |
| BL240719C00057500 | 2024-06-24 3:28PM EDT | 57.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 15 | 81.01% |
| BL240719C00060000 | 2024-06-24 3:30PM EDT | 60.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 31 | 66.21% |
| BL240719C00062500 | 2024-06-24 3:29PM EDT | 62.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 9 | 79.83% |
| BL240719C00065000 | 2024-05-21 2:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 15 | 85.55% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719P00040000 | 2024-06-18 3:45PM EDT | 40.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 1 | 78 | 86.33% |
| BL240719P00042500 | 2024-06-27 3:32PM EDT | 42.50 | 0.25 | 0.10 | 0.55 | -0.17 | -40.48% | 2 | 46 | 52.05% |
| BL240719P00045000 | 2024-06-27 3:20PM EDT | 45.00 | 0.66 | 0.05 | 0.95 | -0.20 | -23.26% | 7 | 144 | 45.56% |
| BL240719P00047500 | 2024-06-27 11:30AM EDT | 47.50 | 1.95 | 1.25 | 1.90 | -0.01 | -0.51% | 29 | 74 | 44.36% |
| BL240719P00050000 | 2024-06-27 11:47AM EDT | 50.00 | 3.25 | 2.75 | 4.70 | -2.60 | -44.44% | 30 | 440 | 52.30% |
| BL240719P00052500 | 2024-06-20 12:36PM EDT | 52.50 | 8.25 | 3.10 | 7.10 | 0.00 | - | 1 | 52 | 89.55% |
| BL240719P00055000 | 2024-06-05 10:24AM EDT | 55.00 | 7.30 | 5.30 | 9.40 | 0.00 | - | 1 | 3 | 100.44% |
| BL240719P00057500 | 2024-05-20 11:40AM EDT | 57.50 | 2.55 | 11.10 | 15.70 | 0.00 | - | 2 | 2 | 149.02% |
| BL240719P00060000 | 2024-05-20 11:40AM EDT | 60.00 | 3.80 | 14.00 | 18.30 | 0.00 | - | 2 | 6 | 167.92% |
| BL240719P00062500 | 2024-05-20 10:43AM EDT | 62.50 | 5.40 | 16.10 | 20.80 | 0.00 | - | - | 1 | 175.54% |
| BL240719P00075000 | 2024-06-12 10:20AM EDT | 75.00 | 27.90 | 24.70 | 29.50 | 0.00 | - | 1 | 1 | 187.11% |
| BL240719P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 34.30 | 29.70 | 34.50 | 0.00 | - | - | 0 | 202.34% |
