La bourse ferme dans 1 h 8 min
CAC 40
7 926,62 -58,31 (-0,73 %) Euro Stoxx 50
4 896,68 -24,54 (-0,50 %) Dow Jones
37 980,93 +77,64 (+0,20 %) EUR/USD
1,0683 -0,0035 (-0,33 %) Gold future
2 297,70 -13,30 (-0,58 %) Bitcoin EUR
54 733,41 +1 047,20 (+1,95 %)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:19AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220C00040000 | 2024-04-19 3:12PM EDT | 40.00 | 20.60 | 21.00 | 22.70 | 0.00 | - | 1 | 2 | 68.23% |
| BL241220C00050000 | 2024-04-22 9:44AM EDT | 50.00 | 13.34 | 13.70 | 15.80 | 0.00 | - | - | 1 | 59.96% |
| BL241220C00055000 | 2024-03-08 11:31AM EDT | 55.00 | 18.50 | 12.30 | 16.20 | 0.00 | - | 2 | 1 | 71.19% |
| BL241220C00060000 | 2024-04-25 3:53PM EDT | 60.00 | 9.20 | 8.30 | 8.90 | 0.00 | - | 1 | 18 | 51.01% |
| BL241220C00065000 | 2024-04-22 11:46AM EDT | 65.00 | 6.32 | 6.20 | 6.90 | 0.00 | - | 1 | 23 | 51.31% |
| BL241220C00067500 | 2024-04-10 1:25PM EDT | 67.50 | 9.16 | 5.50 | 6.20 | 0.00 | - | - | 1 | 51.58% |
| BL241220C00070000 | 2024-03-13 10:53AM EDT | 70.00 | 11.39 | 7.30 | 7.70 | 0.00 | - | - | 1 | 62.43% |
| BL241220C00075000 | 2024-05-01 12:32PM EDT | 75.00 | 3.50 | 3.50 | 4.20 | 0.00 | - | 100 | 1,237 | 50.49% |
| BL241220C00077500 | 2024-04-26 9:58AM EDT | 77.50 | 3.60 | 3.00 | 3.60 | 0.00 | - | 1 | 2 | 49.72% |
| BL241220C00080000 | 2024-04-18 11:44AM EDT | 80.00 | 3.00 | 2.35 | 3.10 | 0.00 | - | 3 | 57 | 49.19% |
| BL241220C00085000 | 2024-05-01 11:15AM EDT | 85.00 | 1.85 | 1.75 | 2.65 | 0.00 | - | 287 | 366 | 50.92% |
| BL241220C00090000 | 2024-04-25 2:08PM EDT | 90.00 | 1.55 | 1.35 | 2.20 | 0.00 | - | 1 | 28 | 51.83% |
| BL241220C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 1.05 | 0.95 | 1.70 | 0.00 | - | 49 | 183 | 51.47% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220P00025000 | 2024-01-12 10:30AM EDT | 25.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 105.05% |
| BL241220P00030000 | 2024-01-17 10:30AM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BL241220P00035000 | 2024-04-18 3:57PM EDT | 35.00 | 1.25 | 1.20 | 1.75 | 0.00 | - | 1 | 1 | 58.59% |
| BL241220P00040000 | 2024-02-12 2:01PM EDT | 40.00 | 1.85 | 0.90 | 2.05 | 0.00 | - | 1 | 2 | 52.56% |
| BL241220P00045000 | 2024-02-23 4:41PM EDT | 45.00 | 3.30 | 0.40 | 4.10 | 0.00 | - | 1 | 5 | 56.76% |
| BL241220P00050000 | 2024-03-04 12:08PM EDT | 50.00 | 3.79 | 1.65 | 4.50 | 0.00 | - | 1 | 22 | 46.14% |
| BL241220P00055000 | 2024-04-22 2:02PM EDT | 55.00 | 6.00 | 6.10 | 6.60 | 0.00 | - | 17 | 20 | 44.89% |
| BL241220P00060000 | 2024-02-27 2:36PM EDT | 60.00 | 9.49 | 5.60 | 7.30 | 0.00 | - | 1 | 1 | 33.53% |
| BL241220P00062500 | 2024-04-15 1:11PM EDT | 62.50 | 8.10 | 9.90 | 10.70 | 0.00 | - | - | 1 | 43.43% |
| BL241220P00065000 | 2024-04-09 3:22PM EDT | 65.00 | 7.20 | 11.40 | 12.50 | 0.00 | - | - | 1 | 44.10% |
| BL241220P00072500 | 2024-04-30 2:19PM EDT | 72.50 | 16.30 | 16.70 | 17.60 | 0.00 | - | 3 | 4 | 41.26% |
| BL241220P00077500 | 2024-04-19 1:16PM EDT | 77.50 | 21.30 | 20.30 | 22.20 | 0.00 | - | 2 | 2 | 44.45% |
