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
61.678,98 -190,08 (-0,31%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220C00037500 | 2024-06-12 2:52PM EDT | 37.50 | 10.45 | 10.80 | 11.20 | -1.05 | -9.13% | 50 | 3 | 52.45% |
| BL241220C00040000 | 2024-05-29 10:19AM EDT | 40.00 | 12.40 | 9.10 | 9.40 | 0.00 | - | 2 | 4 | 50.12% |
| BL241220C00042500 | 2024-06-11 3:49PM EDT | 42.50 | 8.20 | 7.50 | 7.90 | 0.00 | - | 8 | 30 | 50.07% |
| BL241220C00045000 | 2024-06-12 9:32AM EDT | 45.00 | 7.40 | 6.10 | 6.40 | 0.00 | - | 2 | 19 | 47.58% |
| BL241220C00047500 | 2024-06-11 9:34AM EDT | 47.50 | 5.15 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 46.31% |
| BL241220C00050000 | 2024-06-14 9:35AM EDT | 50.00 | 3.85 | 3.90 | 4.20 | -1.05 | -21.43% | 1 | 111 | 45.45% |
| BL241220C00052500 | 2024-06-14 2:49PM EDT | 52.50 | 3.10 | 3.10 | 3.30 | -1.30 | -29.55% | 1 | 34 | 44.24% |
| BL241220C00055000 | 2024-06-11 9:30AM EDT | 55.00 | 2.30 | 2.45 | 2.65 | -1.00 | -30.30% | 50 | 16 | 43.98% |
| BL241220C00057500 | 2024-06-14 9:33AM EDT | 57.50 | 1.85 | 1.90 | 2.05 | -0.15 | -7.50% | 1 | 3 | 43.16% |
| BL241220C00060000 | 2024-06-14 2:20PM EDT | 60.00 | 1.45 | 1.45 | 1.65 | -0.05 | -3.33% | 2 | 26 | 43.26% |
| BL241220C00062500 | 2024-06-03 1:27PM EDT | 62.50 | 1.64 | 1.10 | 1.30 | 0.00 | - | 1 | 42 | 43.09% |
| BL241220C00065000 | 2024-06-11 1:04PM EDT | 65.00 | 1.02 | 0.80 | 1.10 | 0.00 | - | 1 | 26 | 43.92% |
| BL241220C00067500 | 2024-06-11 10:21AM EDT | 67.50 | 0.75 | 0.60 | 1.05 | 0.00 | - | 1 | 2 | 46.24% |
| BL241220C00070000 | 2024-06-07 2:24PM EDT | 70.00 | 0.61 | 0.40 | 0.70 | 0.00 | - | 2 | 8 | 43.95% |
| BL241220C00072500 | 2024-06-10 1:11PM EDT | 72.50 | 0.41 | 0.25 | 0.95 | 0.00 | - | 90 | 149 | 50.22% |
| BL241220C00075000 | 2024-05-21 2:07PM EDT | 75.00 | 1.45 | 0.15 | 0.50 | 0.00 | - | 1,070 | 878 | 45.14% |
| BL241220C00077500 | 2024-05-21 1:40PM EDT | 77.50 | 1.05 | 0.05 | 1.70 | 0.00 | - | 9 | 11 | 53.86% |
| BL241220C00080000 | 2024-05-30 11:30AM EDT | 80.00 | 0.40 | 0.05 | 1.70 | 0.00 | - | 93 | 91 | 56.06% |
| BL241220C00085000 | 2024-05-01 11:15AM EDT | 85.00 | 1.85 | 0.00 | 2.35 | 0.00 | - | 287 | 366 | 64.75% |
| BL241220C00090000 | 2024-05-13 2:52PM EDT | 90.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 27 | 63.97% |
| BL241220C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | 49 | 183 | 71.17% |
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 | 97.92% |
| BL241220P00030000 | 2024-05-30 2:51PM EDT | 30.00 | 0.75 | 0.45 | 0.95 | 0.00 | - | 155 | 141 | 52.83% |
| BL241220P00032500 | 2024-05-30 2:51PM EDT | 32.50 | 1.00 | 0.80 | 1.20 | 0.00 | - | 15 | 15 | 48.88% |
| BL241220P00035000 | 2024-06-13 10:25AM EDT | 35.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 1 | 21 | 45.61% |
| BL241220P00037500 | 2024-05-10 2:02PM EDT | 37.50 | 1.15 | 1.80 | 2.00 | 0.00 | - | - | 3 | 42.58% |
| BL241220P00040000 | 2024-02-12 2:01PM EDT | 40.00 | 1.85 | 0.90 | 2.05 | 0.00 | - | 1 | 2 | 34.88% |
| BL241220P00042500 | 2024-05-31 2:59PM EDT | 42.50 | 3.10 | 3.40 | 3.60 | 0.00 | - | 16 | 16 | 39.55% |
| BL241220P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 5 | 13 | 38.38% |
| BL241220P00047500 | 2024-05-22 10:08AM EDT | 47.50 | 5.84 | 5.70 | 6.00 | +2.34 | +66.86% | 2 | 24 | 37.28% |
| BL241220P00050000 | 2024-06-06 10:58AM EDT | 50.00 | 6.30 | 7.20 | 7.50 | 0.00 | - | 2 | 35 | 36.27% |
| BL241220P00052500 | 2024-05-21 9:30AM EDT | 52.50 | 4.80 | 8.80 | 9.10 | 0.00 | - | - | 4 | 34.57% |
| BL241220P00055000 | 2024-05-21 11:36AM EDT | 55.00 | 6.40 | 8.60 | 12.90 | 0.00 | - | 1 | 21 | 50.39% |
| 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 | 15.70 | 19.40 | 0.00 | - | 11 | 12 | 54.39% |
| BL241220P00065000 | 2024-05-28 10:34AM EDT | 65.00 | 16.00 | 17.70 | 21.70 | 0.00 | - | 14 | 14 | 55.99% |
| BL241220P00070000 | 2024-05-03 2:57PM EDT | 70.00 | 13.30 | 20.00 | 24.80 | 0.00 | - | 1 | 0 | 36.87% |
| BL241220P00072500 | 2024-05-14 10:38AM EDT | 72.50 | 15.40 | 25.10 | 29.10 | 0.00 | - | 1 | 0 | 64.16% |
| BL241220P00077500 | 2024-04-19 1:16PM EDT | 77.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
