Deutsche Märkte öffnen in 6 Stunden 52 Minuten

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,85+0,68 (+1,44%)
Börsenschluss: 04:00PM EDT
47,50 -0,35 (-0,73%)
Nachbörse: 07:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BL240816C000400002024-06-13 3:58PM EDT40.007.067.7010.900.00-12766.26%
BL240816C000425002024-06-25 9:30AM EDT42.506.706.108.200.00-13258.74%
BL240816C000450002024-06-27 10:58AM EDT45.004.504.405.50-0.40-8.16%19624757.18%
BL240816C000475002024-06-25 9:30AM EDT47.503.752.255.000.00-56468.70%
BL240816C000500002024-06-27 3:59PM EDT50.002.702.502.90+0.05+1.89%441,19250.95%
BL240816C000525002024-06-25 11:13AM EDT52.501.350.802.950.00-2038550.73%
BL240816C000550002024-06-24 3:28PM EDT55.001.200.052.200.00-173065.85%
BL240816C000575002024-06-24 10:24AM EDT57.500.700.052.000.00-3854.25%
BL240816C000600002024-05-31 3:51PM EDT60.000.600.101.000.00-14950.54%
BL240816C000625002024-05-28 11:59AM EDT62.500.520.051.500.00-2662.50%
BL240816C000650002024-05-10 12:27PM EDT65.002.550.101.550.00-8445069.73%
BL240816C000675002024-04-03 1:46PM EDT67.505.403.904.100.00-457133.98%
BL240816C000700002024-05-17 10:05AM EDT70.001.450.001.650.00-36080.66%
BL240816C000725002024-04-24 1:19PM EDT72.502.400.052.250.00-8993.95%
BL240816C000750002024-06-10 9:30AM EDT75.000.400.002.000.00-26995.17%
BL240816C000775002024-04-15 10:12AM EDT77.502.300.450.550.00-121884.38%
BL240816C000800002024-05-10 3:14PM EDT80.000.410.001.550.00-105597.75%
BL240816C000850002024-04-10 11:20AM EDT85.001.900.100.850.00--195.02%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BL240816P000250002024-05-31 2:35PM EDT25.000.140.002.000.00-22145.12%
BL240816P000300002024-06-25 3:20PM EDT30.000.200.002.000.00-753111.72%
BL240816P000350002024-04-24 2:43PM EDT35.000.860.300.450.00-22362.11%
BL240816P000375002024-06-17 11:04AM EDT37.500.750.052.000.00--370.22%
BL240816P000400002024-06-21 1:24PM EDT40.001.050.052.000.00-33557.28%
BL240816P000425002024-06-25 10:26AM EDT42.501.200.052.200.00-486065.65%
BL240816P000450002024-06-24 1:22PM EDT45.002.150.553.100.00-912764.04%
BL240816P000475002024-06-27 12:03PM EDT47.502.861.503.80-0.44-13.33%22456.54%
BL240816P000500002024-06-24 3:28PM EDT50.004.203.905.800.00-175850.98%
BL240816P000525002024-06-21 10:30AM EDT52.507.805.106.600.00-13551.88%
BL240816P000550002024-05-21 11:58AM EDT55.004.708.3012.100.00-12378.83%
BL240816P000575002024-05-21 1:43PM EDT57.506.4010.5015.000.00-163189.04%
BL240816P000600002024-05-21 12:14PM EDT60.007.8013.2017.200.00-3096.83%
BL240816P000625002024-05-21 12:28PM EDT62.509.7015.7019.700.00-110104.69%
BL240816P000650002024-05-22 9:52AM EDT65.0012.6017.4021.300.00-1097.58%
BL240816P000675002024-05-21 10:35AM EDT67.5013.7020.4025.000.00-30118.75%
BL240816P000700002024-05-06 3:05PM EDT70.0011.9019.7024.200.00-20107.35%
BL240816P000725002024-05-09 11:56AM EDT72.5013.7024.1028.900.00-10109.13%
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%