La bourse ferme dans 3 h 56 min
CAC 40
8 149,41 +73,73 (+0,91 %) Euro Stoxx 50
5 041,94 +25,84 (+0,52 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0748 -0,0010 (-0,10 %) Gold future
2 323,10 -1,10 (-0,05 %) Bitcoin EUR
57 897,45 -1 657,19 (-2,78 %)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517C00045000 | 2024-04-11 9:52AM EDT | 45.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 121.29% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BL240517C00055000 | 2024-05-01 10:56AM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| BL240517C00057500 | 2024-05-02 3:35PM EDT | 57.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 0.00% |
| BL240517C00060000 | 2024-05-07 3:54PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 739 | 0.00% |
| BL240517C00062500 | 2024-05-07 3:43PM EDT | 62.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 58 | 308 | 6.25% |
| BL240517C00065000 | 2024-05-07 3:50PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 126 | 3,672 | 12.50% |
| BL240517C00067500 | 2024-05-07 3:38PM EDT | 67.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 12.50% |
| BL240517C00070000 | 2024-05-07 3:56PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 3,430 | 25.00% |
| BL240517C00072500 | 2024-05-07 3:38PM EDT | 72.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 25.00% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| BL240517C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BL240517C00080000 | 2024-05-07 10:05AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,617 | 2,465 | 50.00% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 161.52% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 61 | 50.00% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 273.83% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 54 | 50.00% |
| BL240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 167.38% |
| BL240517P00045000 | 2024-05-01 10:59AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
| BL240517P00047500 | 2024-05-07 3:47PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 90 | 25.00% |
| BL240517P00050000 | 2024-05-07 3:58PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 47 | 352 | 25.00% |
| BL240517P00052500 | 2024-05-07 3:56PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 45 | 25.00% |
| BL240517P00055000 | 2024-05-07 3:57PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 96 | 379 | 12.50% |
| BL240517P00057500 | 2024-05-07 3:51PM EDT | 57.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 528 | 6.25% |
| BL240517P00060000 | 2024-05-07 3:54PM EDT | 60.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 35 | 710 | 1.56% |
| BL240517P00062500 | 2024-05-07 2:09PM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 85 | 0.00% |
| BL240517P00065000 | 2024-05-06 11:10AM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 285 | 0.00% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
