La bourse ferme dans 4 h 14 min
CAC 40
6 208,97+24,87(+0,40 %)Euro Stoxx 50
3 976,28+9,29(+0,23 %)Dow Jones
33 677,27-68,13(-0,20 %)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
115,33+2,06 (+1,82 %)
À la clôture : 4:00PM EDT
115,34 0,01 (0,01 %)
Avant Bourse : 7:00AM EDT
Options d’achatpour16 avril 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BL210416C00085000 | 2021-03-18 1:33PM EDT | 85.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BL210416C00095000 | 2021-04-13 9:41AM EDT | 95.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BL210416C00100000 | 2021-04-13 9:41AM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BL210416C00105000 | 2021-04-13 9:59AM EDT | 105.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210416C00110000 | 2021-04-13 2:59PM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BL210416C00115000 | 2021-04-13 2:59PM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 187 | 0.00% |
| BL210416C00120000 | 2021-04-13 3:41PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BL210416C00125000 | 2021-04-13 3:57PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 80 | 25.00% |
| BL210416C00130000 | 2021-04-05 9:58AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 25.00% |
| BL210416C00135000 | 2021-04-05 9:56AM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| BL210416C00140000 | 2021-03-29 11:12AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BL210416C00145000 | 2021-03-11 4:56PM EDT | 145.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 116.80% |
| BL210416C00150000 | 2021-03-22 10:05AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| BL210416C00155000 | 2021-03-03 2:09PM EDT | 155.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 145.31% |
| BL210416C00160000 | 2021-03-01 3:43PM EDT | 160.00 | 1.08 | 0.00 | 0.15 | 0.00 | - | - | 4 | 158.20% |
| BL210416C00170000 | 2021-02-26 4:47PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 182.81% |
| BL210416C00185000 | 2021-02-22 12:35PM EDT | 185.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 230.47% |
Options de ventepour16 avril 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BL210416P00080000 | 2021-03-30 9:52AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| BL210416P00085000 | 2021-03-22 11:45AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BL210416P00090000 | 2021-03-31 2:27PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BL210416P00095000 | 2021-04-09 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| BL210416P00100000 | 2021-04-09 10:59AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BL210416P00105000 | 2021-04-13 9:32AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 25.00% |
| BL210416P00110000 | 2021-04-13 3:25PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BL210416P00115000 | 2021-04-08 3:20PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.78% |
| BL210416P00120000 | 2021-04-12 12:27PM EDT | 120.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BL210416P00125000 | 2021-04-12 12:51PM EDT | 125.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210416P00130000 | 2021-04-12 1:05PM EDT | 130.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BL210416P00135000 | 2021-03-26 2:09PM EDT | 135.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BL210416P00140000 | 2021-03-19 3:34PM EDT | 140.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BL210416P00145000 | 2021-03-19 1:24PM EDT | 145.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210416P00150000 | 2021-02-22 4:18PM EDT | 150.00 | 28.00 | 41.00 | 46.00 | 0.00 | - | - | 1 | 463.38% |
| BL210416P00160000 | 2021-02-25 10:31AM EDT | 160.00 | 36.80 | 51.10 | 56.10 | 0.00 | - | - | 0 | 515.63% |
