La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 792,20 -955,72 (-1,63 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240816C00040000 | 2024-01-29 1:05PM EDT | 40.00 | 23.49 | 17.50 | 19.90 | 0.00 | - | - | 1 | 50.73% |
| BL240816C00060000 | 2024-05-07 3:13PM EDT | 60.00 | 6.65 | 5.40 | 5.90 | 0.00 | - | 3 | 12 | 49.11% |
| BL240816C00062500 | 2024-04-09 1:48PM EDT | 62.50 | 9.97 | 4.30 | 4.60 | 0.00 | - | 2 | 2 | 46.80% |
| BL240816C00065000 | 2024-05-08 3:08PM EDT | 65.00 | 4.00 | 3.40 | 3.80 | -0.70 | -14.89% | 39 | 121 | 47.29% |
| BL240816C00067500 | 2024-04-03 1:46PM EDT | 67.50 | 5.40 | 3.90 | 4.10 | 0.00 | - | 4 | 57 | 55.12% |
| BL240816C00070000 | 2024-05-08 10:16AM EDT | 70.00 | 2.82 | 2.00 | 2.30 | -0.16 | -5.37% | 5 | 64 | 45.68% |
| BL240816C00072500 | 2024-04-24 1:19PM EDT | 72.50 | 2.40 | 1.50 | 1.70 | 0.00 | - | 8 | 9 | 44.46% |
| BL240816C00075000 | 2024-04-15 10:12AM EDT | 75.00 | 2.80 | 1.10 | 2.10 | 0.00 | - | 4 | 71 | 52.88% |
| BL240816C00077500 | 2024-04-15 10:12AM EDT | 77.50 | 2.30 | 0.80 | 1.70 | 0.00 | - | 12 | 18 | 52.64% |
| BL240816C00080000 | 2024-04-10 11:38AM EDT | 80.00 | 2.70 | 0.60 | 1.65 | 0.00 | - | 3 | 45 | 55.79% |
| BL240816C00085000 | 2024-04-10 11:20AM EDT | 85.00 | 1.90 | 0.30 | 0.65 | 0.00 | - | - | 1 | 48.22% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240816P00030000 | 2024-04-24 2:43PM EDT | 30.00 | 0.50 | 0.05 | 1.40 | 0.00 | - | 4 | 46 | 92.48% |
| BL240816P00035000 | 2024-04-24 2:43PM EDT | 35.00 | 0.86 | 0.10 | 1.75 | 0.00 | - | 1 | 23 | 79.79% |
| BL240816P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 18 | 55.76% |
| BL240816P00042500 | 2024-04-19 9:30AM EDT | 42.50 | 1.35 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 52.10% |
| BL240816P00047500 | 2024-03-28 10:50AM EDT | 47.50 | 2.10 | 1.55 | 2.00 | 0.00 | - | 2 | 2 | 53.37% |
| BL240816P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 2.25 | 1.55 | 1.90 | 0.00 | - | 5 | 27 | 46.95% |
| BL240816P00052500 | 2024-01-05 4:28PM EDT | 52.50 | 5.40 | 3.60 | 4.10 | 0.00 | - | 2 | 2 | 58.06% |
| BL240816P00057500 | 2024-03-07 1:53PM EDT | 57.50 | 3.50 | 3.70 | 4.60 | 0.00 | - | - | 10 | 45.30% |
| BL240816P00060000 | 2024-04-15 10:14AM EDT | 60.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 4 | 64 | 39.56% |
| BL240816P00062500 | 2024-04-10 12:00PM EDT | 62.50 | 4.90 | 6.20 | 6.60 | 0.00 | - | 4 | 19 | 38.84% |
| BL240816P00065000 | 2024-03-18 11:56AM EDT | 65.00 | 6.80 | 9.10 | 9.50 | 0.00 | - | 1 | 31 | 49.04% |
| BL240816P00067500 | 2024-04-15 10:12AM EDT | 67.50 | 8.80 | 9.50 | 10.00 | 0.00 | - | 15 | 38 | 37.84% |
| BL240816P00070000 | 2024-05-06 3:05PM EDT | 70.00 | 11.90 | 11.10 | 12.30 | 0.00 | - | 2 | 10 | 41.00% |
| BL240816P00072500 | 2024-05-08 12:25PM EDT | 72.50 | 12.00 | 12.40 | 13.90 | -1.51 | -11.18% | 3 | 35 | 35.50% |
| BL240816P00075000 | 2024-03-13 2:46PM EDT | 75.00 | 10.90 | 13.30 | 15.20 | 0.00 | - | - | 16 | 0.00% |
| BL240816P00077500 | 2024-04-11 12:31PM EDT | 77.50 | 14.80 | 16.90 | 19.20 | 0.00 | - | - | 3 | 46.90% |
| BL240816P00080000 | 2024-03-13 2:40PM EDT | 80.00 | 14.30 | 17.30 | 19.40 | 0.00 | - | - | 10 | 0.00% |
| BL240816P00085000 | 2024-04-09 12:36PM EDT | 85.00 | 19.10 | 23.10 | 27.00 | 0.00 | - | - | 2 | 60.91% |
