Mercado fechado
BOVESPA
128.515,49 +360,70 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.231,74 -499,38 (-0,87%) PETROLEO CRU
78,48 -0,64 (-0,81%) OURO
2.363,40 +20,40 (+0,87%) Bitcoin USD
61.655,14 -1.415,58 (-2,24%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517C00045000 | 2024-04-11 9:52AM EDT | 45.00 | 19.90 | 11.50 | 14.60 | 0.00 | - | 1 | 22 | 153.91% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 229.79% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 304.98% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 3.90 | 6.90 | 0.00 | - | - | 6 | 54.88% |
| BL240517C00055000 | 2024-05-01 10:56AM EDT | 55.00 | 4.40 | 2.90 | 3.40 | 0.00 | - | 4 | 37 | 53.03% |
| BL240517C00057500 | 2024-05-14 12:06PM EDT | 57.50 | 1.45 | 1.05 | 1.20 | +0.10 | +7.41% | 2 | 220 | 42.38% |
| BL240517C00060000 | 2024-05-14 1:23PM EDT | 60.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 10 | 746 | 45.22% |
| BL240517C00062500 | 2024-05-14 12:49PM EDT | 62.50 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 1 | 471 | 50.39% |
| BL240517C00065000 | 2024-05-09 12:02PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 2,645 | 69.14% |
| BL240517C00067500 | 2024-05-07 3:38PM EDT | 67.50 | 0.89 | 0.00 | 0.15 | 0.00 | - | 1 | 383 | 81.64% |
| BL240517C00070000 | 2024-05-10 10:57AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,426 | 82.03% |
| BL240517C00072500 | 2024-05-08 9:47AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 153.52% |
| BL240517C00075000 | 2024-05-14 2:57PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1 | 64 | 106.25% |
| BL240517C00077500 | 2024-05-08 9:54AM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 185.55% |
| BL240517C00080000 | 2024-05-14 2:58PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 9 | 2,465 | 129.69% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 150.00% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 276.37% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 34 | 61 | 318.75% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 413.28% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 54 | 217.97% |
| BL240517P00037500 | 2024-05-07 3:39PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 175.00% |
| BL240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 151.56% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 241.80% |
| BL240517P00045000 | 2024-05-09 2:52PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 59 | 148.05% |
| BL240517P00047500 | 2024-05-09 2:55PM EDT | 47.50 | 0.06 | 0.00 | 0.90 | 0.00 | - | 18 | 90 | 153.71% |
| BL240517P00050000 | 2024-05-09 1:59PM EDT | 50.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 350 | 127.54% |
| BL240517P00052500 | 2024-05-13 3:55PM EDT | 52.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 7 | 52 | 69.92% |
| BL240517P00055000 | 2024-05-08 12:31PM EDT | 55.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 379 | 52.34% |
| BL240517P00057500 | 2024-05-14 12:04PM EDT | 57.50 | 0.65 | 0.70 | 0.80 | -0.25 | -27.78% | 1 | 531 | 39.84% |
| BL240517P00060000 | 2024-05-13 11:16AM EDT | 60.00 | 1.75 | 2.30 | 2.75 | -0.20 | -10.26% | 6 | 703 | 57.52% |
| BL240517P00062500 | 2024-05-13 12:00PM EDT | 62.50 | 4.10 | 3.30 | 6.10 | 0.00 | - | 1 | 120 | 129.59% |
| BL240517P00065000 | 2024-05-06 11:10AM EDT | 65.00 | 5.80 | 6.50 | 9.00 | 0.00 | - | 20 | 265 | 111.13% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 8.60 | 11.50 | 0.00 | - | 5 | 43 | 117.97% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 9.60 | 13.70 | 0.00 | - | 3 | 0 | 213.09% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 11.20 | 16.00 | 0.00 | - | - | 0 | 223.44% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 13.70 | 18.40 | 0.00 | - | - | 0 | 237.21% |
© 2024 Yahoo. Todos os direitos reservados.