La bourse ferme dans 1 h 56 min
CAC 40
7 925,62 -59,31 (-0,74 %) Euro Stoxx 50
4 905,79 -15,43 (-0,31 %) Dow Jones
38 099,41 +196,12 (+0,52 %) EUR/USD
1,0700 -0,0018 (-0,17 %) Gold future
2 298,60 -12,40 (-0,54 %) Bitcoin EUR
54 815,85 +1 015,27 (+1,89 %)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:33AM EDT. Marché ouvert.
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 | 75.10% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 130.47% |
| 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 | 2024-05-01 3:26PM EDT | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 26 | 200 | 0.00% |
| BL240517C00060000 | 2024-05-01 3:21PM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 84 | 672 | 3.13% |
| BL240517C00062500 | 2024-04-25 3:43PM EDT | 62.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 229 | 6.25% |
| BL240517C00065000 | 2024-05-01 9:52AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,646 | 12.50% |
| BL240517C00067500 | 2024-05-01 9:32AM EDT | 67.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 12.50% |
| BL240517C00070000 | 2024-05-01 12:18PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,432 | 25.00% |
| BL240517C00072500 | 2024-04-29 1:57PM EDT | 72.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 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 | 2024-04-29 9:38AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 848 | 25.00% |
| 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 | 133.50% |
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 | - | 1 | 61 | 50.00% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 211.13% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 54 | 50.00% |
| BL240517P00040000 | 2024-04-23 10:21AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 125.98% |
| BL240517P00045000 | 2024-05-01 10:59AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 25.00% |
| BL240517P00047500 | 2024-05-01 11:04AM EDT | 47.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18 | 62 | 25.00% |
| BL240517P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 25.00% |
| BL240517P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BL240517P00055000 | 2024-05-01 3:15PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 339 | 6.25% |
| BL240517P00057500 | 2024-05-01 3:15PM EDT | 57.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 61 | 526 | 3.13% |
| BL240517P00060000 | 2024-04-25 10:34AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| BL240517P00062500 | 2024-04-24 1:22PM EDT | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| BL240517P00065000 | 2024-04-18 2:47PM EDT | 65.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 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% |
