BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:44PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517C00045000 | 2024-04-11 9:52AM EDT | 45.00 | 19.90 | 13.30 | 15.30 | 0.00 | - | 1 | 22 | 114.60% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 51.95% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 117.97% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 7.90 | 8.40 | 0.00 | - | - | 6 | 76.27% |
| BL240517C00055000 | 2024-05-01 10:56AM EDT | 55.00 | 4.40 | 5.90 | 6.50 | 0.00 | - | 4 | 37 | 72.22% |
| BL240517C00057500 | 2024-05-01 3:26PM EDT | 57.50 | 4.10 | 4.20 | 4.50 | 0.00 | - | 26 | 200 | 65.82% |
| BL240517C00060000 | 2024-05-01 3:21PM EDT | 60.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 84 | 672 | 64.45% |
| BL240517C00062500 | 2024-05-02 11:37AM EDT | 62.50 | 1.68 | 1.90 | 2.00 | -0.17 | -9.19% | 1 | 229 | 62.99% |
| BL240517C00065000 | 2024-05-01 9:52AM EDT | 65.00 | 1.10 | 1.15 | 1.30 | +0.30 | +37.50% | 5 | 3,646 | 62.45% |
| BL240517C00067500 | 2024-05-01 9:32AM EDT | 67.50 | 0.56 | 0.70 | 0.80 | 0.00 | - | 1 | 381 | 62.50% |
| BL240517C00070000 | 2024-05-01 12:18PM EDT | 70.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 1 | 3,432 | 61.82% |
| BL240517C00072500 | 2024-04-29 1:57PM EDT | 72.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 195 | 61.04% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 79.69% |
| BL240517C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 86.52% |
| BL240517C00080000 | 2024-04-29 9:38AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 848 | 64.84% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 69.53% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.15% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 196.88% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 213.28% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 54 | 114.06% |
| BL240517P00040000 | 2024-04-23 10:21AM EDT | 40.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 2 | 21 | 137.11% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 128.52% |
| BL240517P00045000 | 2024-05-01 10:59AM EDT | 45.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 6 | 50 | 88.67% |
| BL240517P00047500 | 2024-05-01 11:04AM EDT | 47.50 | 0.46 | 0.30 | 0.40 | 0.00 | - | 18 | 62 | 79.30% |
| BL240517P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 0.43 | 0.45 | 0.70 | 0.00 | - | 1 | 309 | 75.20% |
| BL240517P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 3.50 | 0.75 | 0.95 | 0.00 | - | 1 | 17 | 68.99% |
| BL240517P00055000 | 2024-05-01 3:15PM EDT | 55.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 33 | 339 | 65.14% |
| BL240517P00057500 | 2024-05-01 3:15PM EDT | 57.50 | 2.15 | 2.00 | 2.20 | 0.00 | - | 61 | 526 | 61.82% |
| BL240517P00060000 | 2024-04-25 10:34AM EDT | 60.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 412 | 59.62% |
| BL240517P00062500 | 2024-05-02 3:08PM EDT | 62.50 | 4.80 | 4.60 | 4.80 | +0.20 | +4.35% | 3 | 71 | 58.98% |
| BL240517P00065000 | 2024-04-18 2:47PM EDT | 65.00 | 8.19 | 6.20 | 6.70 | 0.00 | - | 1 | 282 | 57.18% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 8.10 | 8.80 | 0.00 | - | 5 | 117 | 54.88% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 9.30 | 11.20 | 0.00 | - | 3 | 7 | 73.78% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 12.60 | 15.20 | 0.00 | - | - | 1 | 90.43% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 15.00 | 17.60 | 0.00 | - | - | 2 | 96.78% |
© 2024 Yahoo. Todos los derechos reservados.