Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.772,61 +129,09 (+0,22%)
AppFolio, Inc. (APPF)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517C00090000 | 2023-12-07 10:47AM EDT | 90.00 | 101.20 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
| APPF240517C00115000 | 2023-10-27 9:36AM EDT | 115.00 | 95.00 | 81.00 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| APPF240517C00130000 | 2024-04-26 9:31AM EDT | 130.00 | 111.00 | 107.00 | 111.60 | 0.00 | - | 1 | 0 | 142.38% |
| APPF240517C00140000 | 2023-09-28 12:18PM EDT | 140.00 | 53.90 | 55.60 | 58.70 | 0.00 | - | 5 | 0 | 0.00% |
| APPF240517C00150000 | 2023-11-22 11:35AM EDT | 150.00 | 55.80 | 35.80 | 37.60 | 0.00 | - | - | 1 | 0.00% |
| APPF240517C00155000 | 2023-11-27 12:42PM EDT | 155.00 | 53.00 | 28.80 | 31.20 | 0.00 | - | 8 | 7 | 0.00% |
| APPF240517C00160000 | 2024-04-26 9:36AM EDT | 160.00 | 82.00 | 77.50 | 81.90 | 0.00 | - | 1 | 3 | 117.19% |
| APPF240517C00165000 | 2023-11-14 4:07PM EDT | 165.00 | 54.40 | 27.90 | 30.50 | 0.00 | - | - | 5 | 0.00% |
| APPF240517C00170000 | 2024-03-27 11:54AM EDT | 170.00 | 80.75 | 71.30 | 75.50 | 0.00 | - | 1 | 3 | 164.72% |
| APPF240517C00175000 | 2024-01-26 4:00PM EDT | 175.00 | 55.90 | 63.50 | 68.30 | 0.00 | - | 4 | 12 | 120.26% |
| APPF240517C00180000 | 2024-05-03 9:32AM EDT | 180.00 | 59.50 | 57.80 | 61.00 | +7.50 | +14.42% | 20 | 20 | 77.05% |
| APPF240517C00185000 | 2024-01-26 10:54AM EDT | 185.00 | 43.00 | 54.60 | 58.40 | 0.00 | - | 4 | 14 | 111.67% |
| APPF240517C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 53.00 | 47.50 | 51.80 | 0.00 | - | 1 | 40 | 72.02% |
| APPF240517C00195000 | 2024-05-03 1:38PM EDT | 195.00 | 45.25 | 42.50 | 46.80 | +6.45 | +16.62% | 1 | 114 | 65.23% |
| APPF240517C00200000 | 2024-05-02 3:19PM EDT | 200.00 | 37.00 | 37.50 | 41.80 | 0.00 | - | 5 | 148 | 58.55% |
| APPF240517C00210000 | 2024-04-26 1:41PM EDT | 210.00 | 27.10 | 27.50 | 32.10 | 0.00 | - | 9 | 123 | 74.16% |
| APPF240517C00220000 | 2024-05-03 3:53PM EDT | 220.00 | 19.83 | 18.70 | 22.10 | +4.83 | +32.20% | 3 | 22 | 56.13% |
| APPF240517C00230000 | 2024-05-03 3:53PM EDT | 230.00 | 11.60 | 10.40 | 12.70 | +0.60 | +5.45% | 5 | 81 | 41.09% |
| APPF240517C00240000 | 2024-05-03 3:40PM EDT | 240.00 | 5.69 | 5.40 | 6.40 | +0.45 | +8.59% | 7 | 387 | 37.90% |
| APPF240517C00250000 | 2024-05-03 3:40PM EDT | 250.00 | 2.19 | 1.75 | 2.85 | -0.01 | -0.45% | 11 | 116 | 37.95% |
| APPF240517C00260000 | 2024-05-02 2:27PM EDT | 260.00 | 0.75 | 0.35 | 1.55 | 0.00 | - | 1 | 14 | 42.69% |
| APPF240517C00270000 | 2024-04-26 10:57AM EDT | 270.00 | 2.94 | 0.00 | 1.00 | 0.00 | - | 2 | 17 | 48.54% |
| APPF240517C00280000 | 2024-04-19 12:12PM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 74.68% |
| APPF240517C00290000 | 2024-05-03 10:51AM EDT | 290.00 | 0.05 | 0.00 | 1.95 | -1.70 | -97.14% | 1 | 11 | 67.92% |
| APPF240517C00300000 | 2024-04-25 10:07AM EDT | 300.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 96.68% |
| APPF240517C00310000 | 2024-04-26 1:14PM EDT | 310.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 105.05% |
| APPF240517C00320000 | 2024-04-25 3:18PM EDT | 320.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.99% |
| APPF240517C00330000 | 2024-04-26 9:32AM EDT | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 122.46% |
| APPF240517C00350000 | 2024-04-11 1:04PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 690 | 689 | 71.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517P00100000 | 2024-01-26 10:54AM EDT | 100.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 303.61% |
| APPF240517P00105000 | 2024-03-04 12:24PM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 288.57% |
| APPF240517P00110000 | 2024-04-25 3:28PM EDT | 110.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 145 | 142.97% |
| APPF240517P00120000 | 2024-04-25 10:13AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 247.46% |
| APPF240517P00130000 | 2024-01-08 10:35AM EDT | 130.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| APPF240517P00135000 | 2024-01-22 11:18AM EDT | 135.00 | 2.90 | 0.20 | 2.40 | 0.00 | - | 64 | 198 | 184.42% |
| APPF240517P00140000 | 2023-11-08 3:51PM EDT | 140.00 | 3.50 | 3.10 | 4.50 | 0.00 | - | - | 260 | 225.24% |
| APPF240517P00145000 | 2024-01-08 10:35AM EDT | 145.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| APPF240517P00150000 | 2023-11-03 12:17PM EDT | 150.00 | 5.60 | 3.90 | 5.50 | 0.00 | - | 2 | 2 | 214.80% |
| APPF240517P00155000 | 2024-04-12 12:34PM EDT | 155.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 168.31% |
| APPF240517P00160000 | 2023-09-11 11:32AM EDT | 160.00 | 10.20 | 8.80 | 10.70 | 0.00 | - | - | 1 | 247.95% |
| APPF240517P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 210 | 71.88% |
| APPF240517P00170000 | 2024-04-25 3:56PM EDT | 170.00 | 1.62 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 98.93% |
| APPF240517P00175000 | 2024-04-24 9:32AM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 111 | 129.83% |
| APPF240517P00180000 | 2024-04-26 9:32AM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 120.75% |
| APPF240517P00185000 | 2024-04-29 12:24PM EDT | 185.00 | 0.05 | 0.05 | 5.00 | 0.00 | - | 1 | 48 | 113.45% |
| APPF240517P00190000 | 2024-04-26 9:32AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 103.00% |
| APPF240517P00195000 | 2024-04-25 12:07PM EDT | 195.00 | 5.35 | 0.10 | 4.80 | 0.00 | - | 1 | 333 | 94.90% |
| APPF240517P00200000 | 2024-05-03 9:36AM EDT | 200.00 | 0.18 | 0.00 | 0.35 | -0.12 | -40.00% | 1 | 129 | 53.76% |
| APPF240517P00210000 | 2024-05-01 1:43PM EDT | 210.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 44 | 68.58% |
| APPF240517P00220000 | 2024-05-03 9:36AM EDT | 220.00 | 2.47 | 0.40 | 1.40 | +0.47 | +23.50% | 3 | 21 | 42.27% |
| APPF240517P00230000 | 2024-05-03 3:40PM EDT | 230.00 | 3.01 | 1.90 | 3.20 | -3.59 | -54.39% | 1 | 51 | 38.56% |
| APPF240517P00240000 | 2024-05-03 3:40PM EDT | 240.00 | 5.60 | 5.40 | 6.80 | -4.50 | -44.55% | 1 | 62 | 35.19% |
| APPF240517P00250000 | 2024-04-26 11:45AM EDT | 250.00 | 11.00 | 11.20 | 15.00 | 0.00 | - | 12 | 37 | 46.00% |
| APPF240517P00260000 | 2024-04-05 2:56PM EDT | 260.00 | 31.10 | 19.10 | 23.50 | 0.00 | - | 42 | 42 | 51.53% |
| APPF240517P00270000 | 2024-04-26 2:24PM EDT | 270.00 | 32.00 | 28.80 | 33.00 | 0.00 | - | 2 | 1 | 60.28% |
| APPF240517P00290000 | 2023-11-02 9:32AM EDT | 290.00 | 102.50 | 99.50 | 104.40 | 0.00 | - | - | 0 | 379.24% |
| APPF240517P00340000 | 2024-04-26 9:31AM EDT | 340.00 | 100.50 | 98.80 | 103.00 | 0.00 | - | 1 | 0 | 61.72% |
