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
61.672,30 -92,27 (-0,15%)
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 | 6.90 | 7.20 | 0.00 | - | 1 | 27 | 52.00% |
| BL240816C00042500 | 2024-06-13 11:16AM EDT | 42.50 | 4.90 | 5.10 | 5.40 | 0.00 | - | 1 | 32 | 51.17% |
| BL240816C00045000 | 2024-06-13 12:11PM EDT | 45.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 14 | 37 | 48.90% |
| BL240816C00047500 | 2024-06-13 10:30AM EDT | 47.50 | 2.55 | 2.50 | 2.65 | 0.00 | - | 1 | 44 | 46.53% |
| BL240816C00050000 | 2024-06-13 3:19PM EDT | 50.00 | 1.60 | 1.65 | 1.95 | 0.00 | - | 32 | 112 | 48.17% |
| BL240816C00052500 | 2024-06-14 11:49AM EDT | 52.50 | 0.95 | 1.00 | 2.10 | -0.15 | -13.64% | 2 | 111 | 51.51% |
| BL240816C00055000 | 2024-06-13 12:27PM EDT | 55.00 | 0.55 | 0.35 | 1.45 | 0.00 | - | 3 | 14 | 57.93% |
| BL240816C00057500 | 2024-06-12 10:42AM EDT | 57.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 2 | 5 | 48.29% |
| BL240816C00060000 | 2024-05-31 3:51PM EDT | 60.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 20 | 49 | 47.02% |
| BL240816C00062500 | 2024-05-28 11:59AM EDT | 62.50 | 0.52 | 0.05 | 1.45 | 0.00 | - | 2 | 6 | 63.23% |
| BL240816C00065000 | 2024-05-10 12:27PM EDT | 65.00 | 2.55 | 0.10 | 1.55 | 0.00 | - | 84 | 450 | 70.26% |
| BL240816C00067500 | 2024-04-03 1:46PM EDT | 67.50 | 5.40 | 3.90 | 4.10 | 0.00 | - | 4 | 57 | 131.27% |
| BL240816C00070000 | 2024-05-17 10:05AM EDT | 70.00 | 1.45 | 0.00 | 1.65 | 0.00 | - | 3 | 60 | 79.88% |
| BL240816C00072500 | 2024-04-24 1:19PM EDT | 72.50 | 2.40 | 0.05 | 2.25 | 0.00 | - | 8 | 9 | 92.19% |
| BL240816C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 2 | 69 | 87.79% |
| BL240816C00077500 | 2024-04-15 10:12AM EDT | 77.50 | 2.30 | 0.45 | 0.55 | 0.00 | - | 12 | 18 | 82.32% |
| BL240816C00080000 | 2024-05-10 3:14PM EDT | 80.00 | 0.41 | 0.00 | 1.55 | 0.00 | - | 10 | 55 | 94.82% |
| BL240816C00085000 | 2024-04-10 11:20AM EDT | 85.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | - | 1 | 91.65% |
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 | 1.75 | 0.00 | - | 2 | 2 | 119.24% |
| BL240816P00030000 | 2024-04-24 2:43PM EDT | 30.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 4 | 46 | 87.21% |
| BL240816P00035000 | 2024-04-24 2:43PM EDT | 35.00 | 0.86 | 0.30 | 0.45 | 0.00 | - | 2 | 23 | 51.90% |
| BL240816P00040000 | 2024-06-04 10:23AM EDT | 40.00 | 0.90 | 1.05 | 1.25 | 0.00 | - | 1 | 28 | 47.12% |
| BL240816P00042500 | 2024-05-30 10:23AM EDT | 42.50 | 1.90 | 1.70 | 1.90 | 0.00 | - | 2 | 2 | 44.09% |
| BL240816P00045000 | 2024-06-11 10:31AM EDT | 45.00 | 2.80 | 2.70 | 2.90 | 0.00 | - | 2 | 127 | 42.43% |
| BL240816P00047500 | 2024-06-04 11:05AM EDT | 47.50 | 3.20 | 4.00 | 4.20 | 0.00 | - | 1 | 21 | 40.72% |
| BL240816P00050000 | 2024-06-14 3:43PM EDT | 50.00 | 5.80 | 5.60 | 7.70 | +0.23 | +4.13% | 2 | 61 | 51.32% |
| BL240816P00052500 | 2024-06-13 10:09AM EDT | 52.50 | 7.37 | 7.50 | 9.70 | 0.00 | - | 4 | 34 | 52.61% |
| BL240816P00055000 | 2024-05-21 11:58AM EDT | 55.00 | 4.70 | 9.60 | 10.10 | 0.00 | - | 1 | 23 | 42.43% |
| BL240816P00057500 | 2024-05-21 1:43PM EDT | 57.50 | 6.40 | 10.20 | 14.10 | 0.00 | - | 16 | 31 | 76.29% |
| BL240816P00060000 | 2024-05-21 12:14PM EDT | 60.00 | 7.80 | 12.50 | 16.90 | 0.00 | - | 3 | 5 | 88.11% |
| BL240816P00062500 | 2024-05-21 12:28PM EDT | 62.50 | 9.70 | 15.00 | 19.40 | 0.00 | - | 11 | 0 | 94.68% |
| BL240816P00065000 | 2024-05-22 9:52AM EDT | 65.00 | 12.60 | 17.60 | 22.00 | 0.00 | - | 1 | 0 | 55.62% |
| BL240816P00067500 | 2024-05-21 10:35AM EDT | 67.50 | 13.70 | 20.00 | 24.10 | 0.00 | - | 3 | 0 | 101.42% |
| BL240816P00070000 | 2024-05-06 3:05PM EDT | 70.00 | 11.90 | 19.70 | 24.20 | 0.00 | - | 2 | 0 | 0.00% |
| BL240816P00072500 | 2024-05-09 11:56AM EDT | 72.50 | 13.70 | 24.10 | 28.90 | 0.00 | - | 1 | 0 | 108.01% |
| 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% |
