Deutsche Märkte öffnen in 6 Stunden 57 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
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BL241220C000300002024-06-18 9:48AM EDT30.0016.6017.0021.800.00--168.85%
BL241220C000375002024-06-18 1:26PM EDT37.5010.0711.1014.900.00-15456.18%
BL241220C000400002024-06-24 10:17AM EDT40.0010.059.0013.000.00-2652.30%
BL241220C000425002024-06-24 10:44AM EDT42.509.057.3011.100.00-53465.74%
BL241220C000450002024-06-24 11:53AM EDT45.007.606.009.800.00-12265.08%
BL241220C000475002024-06-24 3:28PM EDT47.507.004.508.400.00-1262.76%
BL241220C000500002024-06-18 3:06PM EDT50.003.303.207.300.00-211361.94%
BL241220C000525002024-06-20 9:42AM EDT52.502.552.356.200.00-13560.33%
BL241220C000550002024-06-21 9:30AM EDT55.002.301.605.200.00-56558.68%
BL241220C000575002024-06-20 9:42AM EDT57.501.531.054.000.00-1554.65%
BL241220C000600002024-06-18 3:29PM EDT60.001.300.653.000.00-12651.18%
BL241220C000625002024-06-03 1:27PM EDT62.501.640.303.200.00-14257.07%
BL241220C000650002024-06-20 11:35AM EDT65.000.800.052.650.00-33656.13%
BL241220C000675002024-06-11 10:21AM EDT67.500.750.052.200.00-1255.46%
BL241220C000700002024-06-07 2:24PM EDT70.000.610.052.000.00-2856.70%
BL241220C000725002024-06-25 9:30AM EDT72.500.670.052.000.00-4514959.72%
BL241220C000750002024-05-21 2:07PM EDT75.001.450.101.600.00-1,07087858.18%
BL241220C000775002024-05-21 1:40PM EDT77.501.050.051.700.00-91151.37%
BL241220C000800002024-05-30 11:30AM EDT80.000.400.052.000.00-939155.88%
BL241220C000850002024-05-01 11:15AM EDT85.001.850.002.350.00-28736662.45%
BL241220C000900002024-05-13 2:52PM EDT90.000.800.001.750.00-12761.96%
BL241220C000950002024-05-01 10:31AM EDT95.001.050.002.200.00-4918369.26%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BL241220P000250002024-01-12 10:30AM EDT25.000.550.005.000.00--1105.42%
BL241220P000300002024-05-30 2:51PM EDT30.000.750.052.000.00-15514160.01%
BL241220P000325002024-06-18 3:29PM EDT32.501.150.052.000.00-41952.05%
BL241220P000350002024-06-20 9:53AM EDT35.001.650.052.300.00-12161.11%
BL241220P000375002024-06-25 9:30AM EDT37.501.650.302.750.00-11757.25%
BL241220P000400002024-06-24 12:07PM EDT40.002.350.703.600.00-121356.54%
BL241220P000425002024-05-31 2:59PM EDT42.503.101.304.500.00-161655.10%
BL241220P000450002024-06-10 9:30AM EDT45.004.602.055.500.00-51353.44%
BL241220P000475002024-06-21 10:10AM EDT47.505.753.106.700.00-22752.34%
BL241220P000500002024-06-24 3:28PM EDT50.005.615.508.000.00-53050.98%
BL241220P000525002024-05-21 9:30AM EDT52.504.800.000.000.00--40.00%
BL241220P000550002024-05-21 11:36AM EDT55.006.4011.1013.300.00-12157.56%
BL241220P000600002024-02-27 2:36PM EDT60.009.495.607.300.00-110.00%
BL241220P000625002024-05-22 9:48AM EDT62.5011.7015.1019.000.00-111250.13%
BL241220P000650002024-05-28 10:34AM EDT65.0016.0015.0019.800.00-141456.16%
BL241220P000700002024-05-03 2:57PM EDT70.0013.3020.0024.800.00-1063.04%
BL241220P000725002024-05-14 10:38AM EDT72.5015.4025.1029.100.00-1064.26%
BL241220P000775002024-04-19 1:16PM EDT77.5021.300.000.000.00-200.00%