La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 158,12 -492,84 (-0,83 %)
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’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 | 15.00 | 18.20 | 0.00 | - | 1 | 22 | 106.25% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 72.46% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 8.70 | 11.30 | 0.00 | - | - | 6 | 87.16% |
| BL240517C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 6.50 | 7.00 | 8.40 | 0.00 | - | 1 | 34 | 75.05% |
| BL240517C00057500 | 2024-04-26 11:23AM EDT | 57.50 | 4.50 | 5.20 | 5.50 | -0.50 | -10.00% | 1 | 196 | 60.67% |
| BL240517C00060000 | 2024-04-25 1:22PM EDT | 60.00 | 2.75 | 3.70 | 3.90 | 0.00 | - | 11 | 632 | 58.30% |
| BL240517C00062500 | 2024-04-25 3:43PM EDT | 62.50 | 1.85 | 2.55 | 2.70 | 0.00 | - | 9 | 229 | 57.57% |
| BL240517C00065000 | 2024-04-26 1:38PM EDT | 65.00 | 1.55 | 1.65 | 1.90 | +0.25 | +19.23% | 1 | 3,646 | 57.67% |
| BL240517C00067500 | 2024-04-26 11:58AM EDT | 67.50 | 1.00 | 1.05 | 1.25 | +0.24 | +31.58% | 1 | 395 | 57.52% |
| BL240517C00070000 | 2024-04-25 9:32AM EDT | 70.00 | 0.40 | 0.65 | 0.75 | 0.00 | - | 100 | 3,432 | 56.89% |
| BL240517C00072500 | 2024-04-23 2:14PM EDT | 72.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | 4 | 194 | 56.93% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 64 | 56.93% |
| BL240517C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 0.22 | 0.05 | 1.20 | 0.00 | - | 1 | 8 | 79.20% |
| BL240517C00080000 | 2024-04-26 2:13PM EDT | 80.00 | 0.09 | 0.05 | 0.10 | -0.21 | -70.00% | 770 | 75 | 56.45% |
| BL240517C00085000 | 2024-04-11 1:07PM EDT | 85.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 114.94% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.06% |
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 | 0.10 | 0.00 | - | 34 | 61 | 159.38% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 190.23% |
| BL240517P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| BL240517P00040000 | 2024-04-23 10:21AM EDT | 40.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 2 | 21 | 130.96% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 116.89% |
| BL240517P00045000 | 2024-04-26 2:17PM EDT | 45.00 | 0.25 | 0.10 | 0.50 | -0.10 | -28.57% | 8 | 38 | 83.40% |
| BL240517P00047500 | 2024-04-24 1:36PM EDT | 47.50 | 0.39 | 0.30 | 0.40 | 0.00 | - | 12 | 43 | 73.83% |
| BL240517P00050000 | 2024-04-26 2:43PM EDT | 50.00 | 0.50 | 0.25 | 1.70 | -0.20 | -28.57% | 300 | 9 | 84.13% |
| BL240517P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 3.50 | 0.70 | 0.85 | 0.00 | - | 1 | 17 | 63.87% |
| BL240517P00055000 | 2024-04-26 1:21PM EDT | 55.00 | 1.17 | 1.10 | 1.30 | -0.23 | -16.43% | 1 | 348 | 60.30% |
| BL240517P00057500 | 2024-04-25 3:56PM EDT | 57.50 | 2.60 | 1.70 | 1.90 | 0.00 | - | 4 | 477 | 56.45% |
| BL240517P00060000 | 2024-04-25 10:34AM EDT | 60.00 | 3.80 | 2.70 | 2.90 | 0.00 | - | 1 | 412 | 55.37% |
| BL240517P00062500 | 2024-04-24 1:22PM EDT | 62.50 | 4.60 | 4.00 | 4.30 | 0.00 | - | 7 | 71 | 55.08% |
| BL240517P00065000 | 2024-04-18 2:47PM EDT | 65.00 | 8.19 | 5.60 | 6.70 | 0.00 | - | 1 | 282 | 61.47% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 7.40 | 9.00 | 0.00 | - | 5 | 117 | 65.50% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 9.30 | 11.80 | 0.00 | - | 3 | 7 | 73.34% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 10.20 | 14.50 | 0.00 | - | - | 1 | 65.19% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 12.40 | 16.90 | 0.00 | - | - | 5 | 66.65% |
