Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
39.608,62 +267,08 (+0,68%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,55 +18,40 (+1,45%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018C00040000 | 2024-06-24 3:28PM EDT | 40.00 | 10.10 | 8.00 | 11.90 | 0.00 | - | 1 | 10 | 52.54% |
| BL241018C00042500 | 2024-06-21 10:20AM EDT | 42.50 | 6.00 | 6.10 | 9.80 | 0.00 | - | 2 | 2 | 68.21% |
| BL241018C00045000 | 2024-06-11 1:23PM EDT | 45.00 | 5.20 | 4.70 | 7.40 | 0.00 | - | - | 1 | 57.17% |
| BL241018C00047500 | 2024-06-27 3:13PM EDT | 47.50 | 5.03 | 3.20 | 5.60 | +0.53 | +11.78% | 3 | 41 | 51.42% |
| BL241018C00050000 | 2024-06-24 12:35PM EDT | 50.00 | 3.80 | 2.30 | 5.10 | 0.00 | - | 17 | 81 | 56.54% |
| BL241018C00052500 | 2024-06-24 12:35PM EDT | 52.50 | 2.90 | 1.60 | 4.60 | 0.00 | - | 10 | 10 | 60.19% |
| BL241018C00055000 | 2024-06-24 3:11PM EDT | 55.00 | 2.20 | 0.80 | 3.70 | 0.00 | - | 72 | 42 | 58.81% |
| BL241018C00057500 | 2024-06-12 12:00PM EDT | 57.50 | 1.40 | 1.30 | 1.60 | 0.00 | - | 18 | 18 | 43.12% |
| BL241018C00060000 | 2024-06-14 1:37PM EDT | 60.00 | 0.70 | 0.05 | 2.40 | 0.00 | - | 39 | 50 | 57.47% |
| BL241018C00062500 | 2024-06-26 9:30AM EDT | 62.50 | 0.65 | 0.05 | 1.70 | 0.00 | - | 1 | 15 | 54.35% |
| BL241018C00065000 | 2024-06-26 9:30AM EDT | 65.00 | 0.55 | 0.05 | 1.20 | 0.00 | - | 1 | 35 | 52.10% |
| BL241018C00067500 | 2024-06-26 9:30AM EDT | 67.50 | 0.45 | 0.10 | 2.00 | 0.00 | - | 1 | 8 | 53.81% |
| BL241018C00070000 | 2024-05-10 3:30PM EDT | 70.00 | 2.60 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 52.30% |
| BL241018C00072500 | 2024-04-29 12:52PM EDT | 72.50 | 3.90 | 0.20 | 0.40 | 0.00 | - | 9 | 15 | 47.95% |
| BL241018C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 2.90 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 49.41% |
| BL241018C00080000 | 2024-04-17 1:39PM EDT | 80.00 | 2.35 | 0.65 | 0.95 | 0.00 | - | 1 | 1 | 65.53% |
| BL241018C00085000 | 2024-03-08 11:16AM EDT | 85.00 | 4.05 | 1.05 | 2.75 | 0.00 | - | 20 | 20 | 89.26% |
| BL241018C00090000 | 2024-03-13 9:48AM EDT | 90.00 | 3.50 | 1.55 | 2.25 | 0.00 | - | 6 | 25 | 94.70% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018P00025000 | 2023-11-30 10:30AM EDT | 25.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | - | 9 | 74.27% |
| BL241018P00032500 | 2024-06-10 12:26PM EDT | 32.50 | 0.65 | 0.05 | 2.00 | 0.00 | - | - | 2 | 64.94% |
| BL241018P00035000 | 2023-11-15 2:54PM EDT | 35.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 4 | 79.20% |
| BL241018P00037500 | 2024-06-10 12:26PM EDT | 37.50 | 1.35 | 0.05 | 1.95 | 0.00 | - | 65 | 90 | 60.64% |
| BL241018P00040000 | 2024-06-10 12:26PM EDT | 40.00 | 1.95 | 0.20 | 2.50 | 0.00 | - | - | 2 | 57.50% |
| BL241018P00042500 | 2024-06-24 12:05PM EDT | 42.50 | 2.15 | 0.65 | 3.30 | 0.00 | - | 9 | 63 | 55.86% |
| BL241018P00045000 | 2024-06-24 12:26PM EDT | 45.00 | 3.10 | 1.65 | 3.70 | 0.00 | - | 78 | 114 | 48.66% |
| BL241018P00047500 | 2024-06-24 12:35PM EDT | 47.50 | 4.20 | 2.40 | 4.90 | 0.00 | - | 62 | 69 | 48.10% |
| BL241018P00050000 | 2024-06-24 12:26PM EDT | 50.00 | 5.60 | 3.90 | 6.70 | 0.00 | - | 1 | 139 | 51.38% |
| BL241018P00052500 | 2024-06-07 9:53AM EDT | 52.50 | 7.40 | 5.30 | 8.40 | 0.00 | - | 23 | 157 | 52.12% |
| BL241018P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 8.10 | 6.60 | 10.20 | 0.00 | - | 13 | 184 | 52.44% |
| BL241018P00057500 | 2024-06-06 12:18PM EDT | 57.50 | 10.60 | 8.40 | 12.10 | 0.00 | - | 3 | 28 | 52.52% |
| BL241018P00060000 | 2024-05-28 11:14AM EDT | 60.00 | 10.90 | 10.60 | 14.50 | 0.00 | - | 1 | 68 | 56.95% |
| BL241018P00062500 | 2024-05-28 3:16PM EDT | 62.50 | 13.70 | 12.80 | 16.90 | 0.00 | - | 3 | 10 | 60.86% |
| BL241018P00065000 | 2024-05-09 2:34PM EDT | 65.00 | 9.10 | 16.60 | 21.40 | 0.00 | - | 1 | 2 | 60.69% |
| BL241018P00072500 | 2024-05-20 3:47PM EDT | 72.50 | 15.24 | 26.00 | 30.80 | 0.00 | - | 1 | 0 | 94.95% |
| BL241018P00075000 | 2024-04-09 1:53PM EDT | 75.00 | 11.90 | 15.10 | 17.10 | 0.00 | - | - | 1 | 0.00% |
