Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.540,63 +754,54 (+1,33%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220C00030000 | 2024-06-18 9:48AM EDT | 30.00 | 16.60 | 17.00 | 21.80 | 0.00 | - | - | 1 | 68.85% |
| BL241220C00037500 | 2024-06-18 1:26PM EDT | 37.50 | 10.07 | 11.10 | 14.90 | 0.00 | - | 1 | 54 | 56.18% |
| BL241220C00040000 | 2024-06-24 10:17AM EDT | 40.00 | 10.05 | 9.00 | 13.00 | 0.00 | - | 2 | 6 | 52.30% |
| BL241220C00042500 | 2024-06-24 10:44AM EDT | 42.50 | 9.05 | 7.30 | 11.10 | 0.00 | - | 5 | 34 | 65.74% |
| BL241220C00045000 | 2024-06-24 11:53AM EDT | 45.00 | 7.60 | 6.00 | 9.80 | 0.00 | - | 1 | 22 | 65.08% |
| BL241220C00047500 | 2024-06-24 3:28PM EDT | 47.50 | 7.00 | 4.50 | 8.40 | 0.00 | - | 1 | 2 | 62.76% |
| BL241220C00050000 | 2024-06-18 3:06PM EDT | 50.00 | 3.30 | 3.20 | 7.30 | 0.00 | - | 2 | 113 | 61.94% |
| BL241220C00052500 | 2024-06-20 9:42AM EDT | 52.50 | 2.55 | 2.35 | 6.20 | 0.00 | - | 1 | 35 | 60.33% |
| BL241220C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 2.30 | 1.60 | 5.20 | 0.00 | - | 5 | 65 | 58.68% |
| BL241220C00057500 | 2024-06-20 9:42AM EDT | 57.50 | 1.53 | 1.05 | 4.00 | 0.00 | - | 1 | 5 | 54.65% |
| BL241220C00060000 | 2024-06-18 3:29PM EDT | 60.00 | 1.30 | 0.65 | 3.00 | 0.00 | - | 1 | 26 | 51.18% |
| BL241220C00062500 | 2024-06-03 1:27PM EDT | 62.50 | 1.64 | 0.30 | 3.20 | 0.00 | - | 1 | 42 | 57.07% |
| BL241220C00065000 | 2024-06-20 11:35AM EDT | 65.00 | 0.80 | 0.05 | 2.65 | 0.00 | - | 3 | 36 | 56.13% |
| BL241220C00067500 | 2024-06-11 10:21AM EDT | 67.50 | 0.75 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 55.46% |
| BL241220C00070000 | 2024-06-07 2:24PM EDT | 70.00 | 0.61 | 0.05 | 2.00 | 0.00 | - | 2 | 8 | 56.70% |
| BL241220C00072500 | 2024-06-25 9:30AM EDT | 72.50 | 0.67 | 0.05 | 2.00 | 0.00 | - | 45 | 149 | 59.72% |
| BL241220C00075000 | 2024-05-21 2:07PM EDT | 75.00 | 1.45 | 0.10 | 1.60 | 0.00 | - | 1,070 | 878 | 58.18% |
| BL241220C00077500 | 2024-05-21 1:40PM EDT | 77.50 | 1.05 | 0.05 | 1.70 | 0.00 | - | 9 | 11 | 51.37% |
| BL241220C00080000 | 2024-05-30 11:30AM EDT | 80.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 93 | 91 | 55.88% |
| BL241220C00085000 | 2024-05-01 11:15AM EDT | 85.00 | 1.85 | 0.00 | 2.35 | 0.00 | - | 287 | 366 | 62.45% |
| BL241220C00090000 | 2024-05-13 2:52PM EDT | 90.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 27 | 61.96% |
| BL241220C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | 49 | 183 | 69.26% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220P00025000 | 2024-01-12 10:30AM EDT | 25.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 105.42% |
| BL241220P00030000 | 2024-05-30 2:51PM EDT | 30.00 | 0.75 | 0.05 | 2.00 | 0.00 | - | 155 | 141 | 60.01% |
| BL241220P00032500 | 2024-06-18 3:29PM EDT | 32.50 | 1.15 | 0.05 | 2.00 | 0.00 | - | 4 | 19 | 52.05% |
| BL241220P00035000 | 2024-06-20 9:53AM EDT | 35.00 | 1.65 | 0.05 | 2.30 | 0.00 | - | 1 | 21 | 61.11% |
| BL241220P00037500 | 2024-06-25 9:30AM EDT | 37.50 | 1.65 | 0.30 | 2.75 | 0.00 | - | 1 | 17 | 57.25% |
| BL241220P00040000 | 2024-06-24 12:07PM EDT | 40.00 | 2.35 | 0.70 | 3.60 | 0.00 | - | 12 | 13 | 56.54% |
| BL241220P00042500 | 2024-05-31 2:59PM EDT | 42.50 | 3.10 | 1.30 | 4.50 | 0.00 | - | 16 | 16 | 55.10% |
| BL241220P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 4.60 | 2.05 | 5.50 | 0.00 | - | 5 | 13 | 53.44% |
| BL241220P00047500 | 2024-06-21 10:10AM EDT | 47.50 | 5.75 | 3.10 | 6.70 | 0.00 | - | 2 | 27 | 52.34% |
| BL241220P00050000 | 2024-06-24 3:28PM EDT | 50.00 | 5.61 | 5.50 | 8.00 | 0.00 | - | 5 | 30 | 50.98% |
| BL241220P00052500 | 2024-05-21 9:30AM EDT | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BL241220P00055000 | 2024-05-21 11:36AM EDT | 55.00 | 6.40 | 11.10 | 13.30 | 0.00 | - | 1 | 21 | 57.56% |
| BL241220P00060000 | 2024-02-27 2:36PM EDT | 60.00 | 9.49 | 5.60 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| BL241220P00062500 | 2024-05-22 9:48AM EDT | 62.50 | 11.70 | 15.10 | 19.00 | 0.00 | - | 11 | 12 | 50.13% |
| BL241220P00065000 | 2024-05-28 10:34AM EDT | 65.00 | 16.00 | 15.00 | 19.80 | 0.00 | - | 14 | 14 | 56.16% |
| BL241220P00070000 | 2024-05-03 2:57PM EDT | 70.00 | 13.30 | 20.00 | 24.80 | 0.00 | - | 1 | 0 | 63.04% |
| BL241220P00072500 | 2024-05-14 10:38AM EDT | 72.50 | 15.40 | 25.10 | 29.10 | 0.00 | - | 1 | 0 | 64.26% |
| BL241220P00077500 | 2024-04-19 1:16PM EDT | 77.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
