Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.505,76 +677,86 (+1,19%) CMC Crypto 200
1.283,05 +16,91 (+1,34%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240816C00040000 | 2024-06-13 3:58PM EDT | 40.00 | 7.06 | 7.70 | 10.90 | 0.00 | - | 1 | 27 | 66.26% |
| BL240816C00042500 | 2024-06-25 9:30AM EDT | 42.50 | 6.70 | 6.10 | 8.20 | 0.00 | - | 1 | 32 | 58.74% |
| BL240816C00045000 | 2024-06-27 10:58AM EDT | 45.00 | 4.50 | 4.40 | 5.50 | -0.40 | -8.16% | 196 | 247 | 57.18% |
| BL240816C00047500 | 2024-06-25 9:30AM EDT | 47.50 | 3.75 | 2.25 | 5.00 | 0.00 | - | 5 | 64 | 68.70% |
| BL240816C00050000 | 2024-06-27 3:59PM EDT | 50.00 | 2.70 | 2.50 | 2.90 | +0.05 | +1.89% | 44 | 1,192 | 50.95% |
| BL240816C00052500 | 2024-06-25 11:13AM EDT | 52.50 | 1.35 | 0.80 | 2.95 | 0.00 | - | 20 | 385 | 50.73% |
| BL240816C00055000 | 2024-06-24 3:28PM EDT | 55.00 | 1.20 | 0.05 | 2.20 | 0.00 | - | 17 | 30 | 65.85% |
| BL240816C00057500 | 2024-06-24 10:24AM EDT | 57.50 | 0.70 | 0.05 | 2.00 | 0.00 | - | 3 | 8 | 54.25% |
| BL240816C00060000 | 2024-05-31 3:51PM EDT | 60.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 1 | 49 | 50.54% |
| BL240816C00062500 | 2024-05-28 11:59AM EDT | 62.50 | 0.52 | 0.05 | 1.50 | 0.00 | - | 2 | 6 | 62.50% |
| BL240816C00065000 | 2024-05-10 12:27PM EDT | 65.00 | 2.55 | 0.10 | 1.55 | 0.00 | - | 84 | 450 | 69.73% |
| BL240816C00067500 | 2024-04-03 1:46PM EDT | 67.50 | 5.40 | 3.90 | 4.10 | 0.00 | - | 4 | 57 | 133.98% |
| BL240816C00070000 | 2024-05-17 10:05AM EDT | 70.00 | 1.45 | 0.00 | 1.65 | 0.00 | - | 3 | 60 | 80.66% |
| BL240816C00072500 | 2024-04-24 1:19PM EDT | 72.50 | 2.40 | 0.05 | 2.25 | 0.00 | - | 8 | 9 | 93.95% |
| BL240816C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 2 | 69 | 95.17% |
| BL240816C00077500 | 2024-04-15 10:12AM EDT | 77.50 | 2.30 | 0.45 | 0.55 | 0.00 | - | 12 | 18 | 84.38% |
| BL240816C00080000 | 2024-05-10 3:14PM EDT | 80.00 | 0.41 | 0.00 | 1.55 | 0.00 | - | 10 | 55 | 97.75% |
| BL240816C00085000 | 2024-04-10 11:20AM EDT | 85.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | - | 1 | 95.02% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240816P00025000 | 2024-05-31 2:35PM EDT | 25.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 145.12% |
| BL240816P00030000 | 2024-06-25 3:20PM EDT | 30.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 7 | 53 | 111.72% |
| BL240816P00035000 | 2024-04-24 2:43PM EDT | 35.00 | 0.86 | 0.30 | 0.45 | 0.00 | - | 2 | 23 | 62.11% |
| BL240816P00037500 | 2024-06-17 11:04AM EDT | 37.50 | 0.75 | 0.05 | 2.00 | 0.00 | - | - | 3 | 70.22% |
| BL240816P00040000 | 2024-06-21 1:24PM EDT | 40.00 | 1.05 | 0.05 | 2.00 | 0.00 | - | 3 | 35 | 57.28% |
| BL240816P00042500 | 2024-06-25 10:26AM EDT | 42.50 | 1.20 | 0.05 | 2.20 | 0.00 | - | 48 | 60 | 65.65% |
| BL240816P00045000 | 2024-06-24 1:22PM EDT | 45.00 | 2.15 | 0.55 | 3.10 | 0.00 | - | 9 | 127 | 64.04% |
| BL240816P00047500 | 2024-06-27 12:03PM EDT | 47.50 | 2.86 | 1.50 | 3.80 | -0.44 | -13.33% | 2 | 24 | 56.54% |
| BL240816P00050000 | 2024-06-24 3:28PM EDT | 50.00 | 4.20 | 3.90 | 5.80 | 0.00 | - | 17 | 58 | 50.98% |
| BL240816P00052500 | 2024-06-21 10:30AM EDT | 52.50 | 7.80 | 5.10 | 6.60 | 0.00 | - | 1 | 35 | 51.88% |
| BL240816P00055000 | 2024-05-21 11:58AM EDT | 55.00 | 4.70 | 8.30 | 12.10 | 0.00 | - | 1 | 23 | 78.83% |
| BL240816P00057500 | 2024-05-21 1:43PM EDT | 57.50 | 6.40 | 10.50 | 15.00 | 0.00 | - | 16 | 31 | 89.04% |
| BL240816P00060000 | 2024-05-21 12:14PM EDT | 60.00 | 7.80 | 13.20 | 17.20 | 0.00 | - | 3 | 0 | 96.83% |
| BL240816P00062500 | 2024-05-21 12:28PM EDT | 62.50 | 9.70 | 15.70 | 19.70 | 0.00 | - | 11 | 0 | 104.69% |
| BL240816P00065000 | 2024-05-22 9:52AM EDT | 65.00 | 12.60 | 17.40 | 21.30 | 0.00 | - | 1 | 0 | 97.58% |
| BL240816P00067500 | 2024-05-21 10:35AM EDT | 67.50 | 13.70 | 20.40 | 25.00 | 0.00 | - | 3 | 0 | 118.75% |
| BL240816P00070000 | 2024-05-06 3:05PM EDT | 70.00 | 11.90 | 19.70 | 24.20 | 0.00 | - | 2 | 0 | 107.35% |
| BL240816P00072500 | 2024-05-09 11:56AM EDT | 72.50 | 13.70 | 24.10 | 28.90 | 0.00 | - | 1 | 0 | 109.13% |
| BL240816P00075000 | 2024-03-13 2:46PM EDT | 75.00 | 10.90 | 13.30 | 15.20 | 0.00 | - | - | 16 | 0.00% |
| BL240816P00077500 | 2024-04-11 12:31PM EDT | 77.50 | 14.80 | 17.00 | 21.50 | 0.00 | - | - | 3 | 0.00% |
| BL240816P00080000 | 2024-03-13 2:40PM EDT | 80.00 | 14.30 | 17.30 | 19.40 | 0.00 | - | - | 10 | 0.00% |
| BL240816P00085000 | 2024-04-09 12:36PM EDT | 85.00 | 19.10 | 23.70 | 28.50 | 0.00 | - | - | 0 | 0.00% |
