Deutsche Märkte geschlossen

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,52+0,10 (+0,22%)
Börsenschluss: 04:00PM EDT
46,36 +0,84 (+1,85%)
Nachbörse: 07:37PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BL241220C000375002024-06-12 2:52PM EDT37.5010.4510.8011.20-1.05-9.13%50352.45%
BL241220C000400002024-05-29 10:19AM EDT40.0012.409.109.400.00-2450.12%
BL241220C000425002024-06-11 3:49PM EDT42.508.207.507.900.00-83050.07%
BL241220C000450002024-06-12 9:32AM EDT45.007.406.106.400.00-21947.58%
BL241220C000475002024-06-11 9:34AM EDT47.505.154.905.200.00-1246.31%
BL241220C000500002024-06-14 9:35AM EDT50.003.853.904.20-1.05-21.43%111145.45%
BL241220C000525002024-06-14 2:49PM EDT52.503.103.103.30-1.30-29.55%13444.24%
BL241220C000550002024-06-11 9:30AM EDT55.002.302.452.65-1.00-30.30%501643.98%
BL241220C000575002024-06-14 9:33AM EDT57.501.851.902.05-0.15-7.50%1343.16%
BL241220C000600002024-06-14 2:20PM EDT60.001.451.451.65-0.05-3.33%22643.26%
BL241220C000625002024-06-03 1:27PM EDT62.501.641.101.300.00-14243.09%
BL241220C000650002024-06-11 1:04PM EDT65.001.020.801.100.00-12643.92%
BL241220C000675002024-06-11 10:21AM EDT67.500.750.601.050.00-1246.24%
BL241220C000700002024-06-07 2:24PM EDT70.000.610.400.700.00-2843.95%
BL241220C000725002024-06-10 1:11PM EDT72.500.410.250.950.00-9014950.22%
BL241220C000750002024-05-21 2:07PM EDT75.001.450.150.500.00-1,07087845.14%
BL241220C000775002024-05-21 1:40PM EDT77.501.050.051.700.00-91153.86%
BL241220C000800002024-05-30 11:30AM EDT80.000.400.051.700.00-939156.06%
BL241220C000850002024-05-01 11:15AM EDT85.001.850.002.350.00-28736664.75%
BL241220C000900002024-05-13 2:52PM EDT90.000.800.001.750.00-12763.97%
BL241220C000950002024-05-01 10:31AM EDT95.001.050.002.200.00-4918371.17%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BL241220P000250002024-01-12 10:30AM EDT25.000.550.005.000.00--197.92%
BL241220P000300002024-05-30 2:51PM EDT30.000.750.450.950.00-15514152.83%
BL241220P000325002024-05-30 2:51PM EDT32.501.000.801.200.00-151548.88%
BL241220P000350002024-06-13 10:25AM EDT35.001.401.351.550.00-12145.61%
BL241220P000375002024-05-10 2:02PM EDT37.501.151.802.000.00--342.58%
BL241220P000400002024-02-12 2:01PM EDT40.001.850.902.050.00-1234.88%
BL241220P000425002024-05-31 2:59PM EDT42.503.103.403.600.00-161639.55%
BL241220P000450002024-06-10 9:30AM EDT45.004.604.404.700.00-51338.38%
BL241220P000475002024-05-22 10:08AM EDT47.505.845.706.00+2.34+66.86%22437.28%
BL241220P000500002024-06-06 10:58AM EDT50.006.307.207.500.00-23536.27%
BL241220P000525002024-05-21 9:30AM EDT52.504.808.809.100.00--434.57%
BL241220P000550002024-05-21 11:36AM EDT55.006.408.6012.900.00-12150.39%
BL241220P000600002024-02-27 2:36PM EDT60.009.495.607.300.00-110.00%
BL241220P000625002024-05-22 9:48AM EDT62.5011.7015.7019.400.00-111254.39%
BL241220P000650002024-05-28 10:34AM EDT65.0016.0017.7021.700.00-141455.99%
BL241220P000700002024-05-03 2:57PM EDT70.0013.3020.0024.800.00-1036.87%
BL241220P000725002024-05-14 10:38AM EDT72.5015.4025.1029.100.00-1064.16%
BL241220P000775002024-04-19 1:16PM EDT77.5021.300.000.000.00-200.00%