Italia markets close in 3 hours 31 minutes
FTSE MIB
34.158,60 +7,19 (+0,02%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,55 +0,56 (+0,71%) Bitcoin EUR
56.925,00 -1.119,85 (-1,93%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 78.91% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 158.79% |
| 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 | 2024-05-02 3:35PM EDT | 57.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 0.00% |
| BL240517C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 109 | 738 | 1.56% |
| BL240517C00062500 | 2024-05-08 10:53AM EDT | 62.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 236 | 471 | 6.25% |
| BL240517C00065000 | 2024-05-08 3:50PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,018 | 2,651 | 12.50% |
| BL240517C00067500 | 2024-05-07 3:38PM EDT | 67.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 25.00% |
| BL240517C00070000 | 2024-05-08 10:30AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 3,429 | 25.00% |
| BL240517C00072500 | 2024-05-08 9:47AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 25.00% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| BL240517C00077500 | 2024-05-08 9:54AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| BL240517C00080000 | 2024-05-07 10:05AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,617 | 2,465 | 50.00% |
| 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 | 175.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 61 | 50.00% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 283.98% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 54 | 50.00% |
| BL240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 171.09% |
| BL240517P00045000 | 2024-05-01 10:59AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
| BL240517P00047500 | 2024-05-07 3:47PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 90 | 25.00% |
| BL240517P00050000 | 2024-05-08 11:14AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 25.00% |
| BL240517P00052500 | 2024-05-08 12:37PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 25.00% |
| BL240517P00055000 | 2024-05-08 12:31PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 379 | 12.50% |
| BL240517P00057500 | 2024-05-08 3:06PM EDT | 57.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 21 | 540 | 6.25% |
| BL240517P00060000 | 2024-05-08 3:20PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 309 | 703 | 0.00% |
| BL240517P00062500 | 2024-05-08 2:42PM EDT | 62.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 84 | 120 | 0.00% |
| BL240517P00065000 | 2024-05-06 11:10AM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 285 | 0.00% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.