Deutsche Märkte geschlossen

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,52+0,10 (+0,22%)
Börsenschluss: 04:00PM EDT
46,36 +0,84 (+1,85%)
Nachbörse: 07:37PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BL240816C000400002024-06-13 3:58PM EDT40.007.066.907.200.00-12752.00%
BL240816C000425002024-06-13 11:16AM EDT42.504.905.105.400.00-13251.17%
BL240816C000450002024-06-13 12:11PM EDT45.003.303.603.900.00-143748.90%
BL240816C000475002024-06-13 10:30AM EDT47.502.552.502.650.00-14446.53%
BL240816C000500002024-06-13 3:19PM EDT50.001.601.651.950.00-3211248.17%
BL240816C000525002024-06-14 11:49AM EDT52.500.951.002.10-0.15-13.64%211151.51%
BL240816C000550002024-06-13 12:27PM EDT55.000.550.351.450.00-31457.93%
BL240816C000575002024-06-12 10:42AM EDT57.500.600.350.600.00-2548.29%
BL240816C000600002024-05-31 3:51PM EDT60.000.600.200.350.00-204947.02%
BL240816C000625002024-05-28 11:59AM EDT62.500.520.051.450.00-2663.23%
BL240816C000650002024-05-10 12:27PM EDT65.002.550.101.550.00-8445070.26%
BL240816C000675002024-04-03 1:46PM EDT67.505.403.904.100.00-457131.27%
BL240816C000700002024-05-17 10:05AM EDT70.001.450.001.650.00-36079.88%
BL240816C000725002024-04-24 1:19PM EDT72.502.400.052.250.00-8992.19%
BL240816C000750002024-06-10 9:30AM EDT75.000.400.001.600.00-26987.79%
BL240816C000775002024-04-15 10:12AM EDT77.502.300.450.550.00-121882.32%
BL240816C000800002024-05-10 3:14PM EDT80.000.410.001.550.00-105594.82%
BL240816C000850002024-04-10 11:20AM EDT85.001.900.100.850.00--191.65%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BL240816P000250002024-05-31 2:35PM EDT25.000.140.001.750.00-22119.24%
BL240816P000300002024-04-24 2:43PM EDT30.000.500.101.500.00-44687.21%
BL240816P000350002024-04-24 2:43PM EDT35.000.860.300.450.00-22351.90%
BL240816P000400002024-06-04 10:23AM EDT40.000.901.051.250.00-12847.12%
BL240816P000425002024-05-30 10:23AM EDT42.501.901.701.900.00-2244.09%
BL240816P000450002024-06-11 10:31AM EDT45.002.802.702.900.00-212742.43%
BL240816P000475002024-06-04 11:05AM EDT47.503.204.004.200.00-12140.72%
BL240816P000500002024-06-14 3:43PM EDT50.005.805.607.70+0.23+4.13%26151.32%
BL240816P000525002024-06-13 10:09AM EDT52.507.377.509.700.00-43452.61%
BL240816P000550002024-05-21 11:58AM EDT55.004.709.6010.100.00-12342.43%
BL240816P000575002024-05-21 1:43PM EDT57.506.4010.2014.100.00-163176.29%
BL240816P000600002024-05-21 12:14PM EDT60.007.8012.5016.900.00-3588.11%
BL240816P000625002024-05-21 12:28PM EDT62.509.7015.0019.400.00-11094.68%
BL240816P000650002024-05-22 9:52AM EDT65.0012.6017.6022.000.00-1055.62%
BL240816P000675002024-05-21 10:35AM EDT67.5013.7020.0024.100.00-30101.42%
BL240816P000700002024-05-06 3:05PM EDT70.0011.9019.7024.200.00-200.00%
BL240816P000725002024-05-09 11:56AM EDT72.5013.7024.1028.900.00-10108.01%
BL240816P000750002024-03-13 2:46PM EDT75.0010.9013.3015.200.00--160.00%
BL240816P000775002024-04-11 12:31PM EDT77.5014.8017.0021.500.00--30.00%
BL240816P000800002024-03-13 2:40PM EDT80.0014.3017.3019.400.00--100.00%
BL240816P000850002024-04-09 12:36PM EDT85.0019.1023.7028.500.00--00.00%