La bourse est fermée
Dow Jones
39 002,62 +118,36 (+0,30 %) Nasdaq
16 293,39 -39,17 (-0,24 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 249,93 -773,57 (-1,31 %)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:59PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621C00052500 | 2024-05-01 12:28PM EDT | 52.50 | 7.40 | 9.10 | 10.50 | 0.00 | - | - | 7 | 61.87% |
| BL240621C00055000 | 2024-04-15 2:47PM EDT | 55.00 | 9.40 | 7.20 | 7.90 | 0.00 | - | 4 | 2 | 49.22% |
| BL240621C00057500 | 2024-05-07 3:36PM EDT | 57.50 | 6.00 | 5.70 | 6.10 | 0.00 | - | 14 | 31 | 47.22% |
| BL240621C00060000 | 2024-05-08 1:22PM EDT | 60.00 | 4.10 | 4.10 | 4.30 | -2.60 | -38.81% | 18 | 2,498 | 42.70% |
| BL240621C00062500 | 2024-05-08 1:42PM EDT | 62.50 | 3.00 | 2.90 | 3.10 | -0.40 | -11.76% | 117 | 4,880 | 42.46% |
| BL240621C00065000 | 2024-05-08 12:48PM EDT | 65.00 | 2.00 | 2.00 | 2.10 | -0.51 | -20.32% | 3,051 | 222 | 41.46% |
| BL240621C00067500 | 2024-05-08 12:04PM EDT | 67.50 | 1.50 | 1.25 | 1.35 | -0.35 | -18.92% | 2 | 126 | 40.50% |
| BL240621C00070000 | 2024-05-08 10:07AM EDT | 70.00 | 1.00 | 0.75 | 0.90 | -0.26 | -20.63% | 10 | 708 | 40.92% |
| BL240621C00072500 | 2024-05-07 10:16AM EDT | 72.50 | 0.93 | 0.45 | 0.55 | 0.00 | - | 1 | 9 | 40.48% |
| BL240621C00075000 | 2024-05-07 3:52PM EDT | 75.00 | 0.58 | 0.20 | 0.40 | 0.00 | - | 3 | 302 | 42.24% |
| BL240621C00077500 | 2024-04-09 2:25PM EDT | 77.50 | 2.00 | 0.15 | 0.30 | 0.00 | - | - | 20 | 44.09% |
| BL240621C00080000 | 2024-04-11 12:24PM EDT | 80.00 | 1.01 | 0.10 | 0.45 | 0.00 | - | 1 | 2 | 53.17% |
| BL240621C00095000 | 2024-04-08 12:43PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 6 | 74.12% |
| BL240621C00100000 | 2024-05-07 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 793 | 804 | 54.69% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 129.49% |
| BL240621P00040000 | 2024-05-08 12:10PM EDT | 40.00 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 3 | 5 | 68.16% |
| BL240621P00042500 | 2024-05-07 1:58PM EDT | 42.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 45 | 45 | 62.70% |
| BL240621P00045000 | 2024-05-07 3:28PM EDT | 45.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 3 | 6 | 55.66% |
| BL240621P00047500 | 2024-05-07 3:52PM EDT | 47.50 | 0.62 | 0.25 | 0.40 | 0.00 | - | 6 | 12 | 50.59% |
| BL240621P00050000 | 2024-05-08 9:38AM EDT | 50.00 | 0.55 | 0.40 | 0.55 | -0.45 | -45.00% | 2 | 109 | 48.93% |
| BL240621P00052500 | 2024-05-08 12:38PM EDT | 52.50 | 0.70 | 0.60 | 0.80 | -0.70 | -50.00% | 4 | 29 | 45.51% |
| BL240621P00055000 | 2024-05-08 11:41AM EDT | 55.00 | 1.00 | 1.05 | 1.15 | -1.05 | -51.22% | 4 | 65 | 41.94% |
| BL240621P00057500 | 2024-05-08 12:52PM EDT | 57.50 | 1.65 | 1.60 | 1.70 | -1.20 | -42.11% | 70 | 524 | 39.06% |
| BL240621P00060000 | 2024-05-08 12:19PM EDT | 60.00 | 2.45 | 2.50 | 2.60 | -1.35 | -35.53% | 22 | 900 | 37.70% |
| BL240621P00062500 | 2024-05-08 12:26PM EDT | 62.50 | 3.70 | 3.70 | 3.90 | -1.50 | -28.85% | 26 | 76 | 37.57% |
| BL240621P00065000 | 2024-04-23 1:15PM EDT | 65.00 | 6.50 | 5.30 | 5.50 | 0.00 | - | 2 | 323 | 37.50% |
| BL240621P00067500 | 2024-04-15 9:47AM EDT | 67.50 | 7.00 | 7.10 | 7.40 | 0.00 | - | 1 | 16 | 38.09% |
| BL240621P00070000 | 2024-04-10 11:35AM EDT | 70.00 | 6.90 | 9.10 | 9.40 | 0.00 | - | 9 | 12 | 37.09% |
| BL240621P00072500 | 2024-05-01 10:23AM EDT | 72.50 | 15.60 | 9.70 | 13.10 | 0.00 | - | 3 | 5 | 62.82% |
