Deutsche Märkte schließen in 7 Stunden 51 Minuten

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,70-4,47 (-3,33%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210416C000750002021-03-15 12:11AM EDT75.0076.6052.3057.000.00--1426.56%
APPN210416C000850002021-03-31 10:09AM EDT85.0045.830.000.000.00-100.00%
APPN210416C000950002021-04-05 11:46AM EDT95.0035.800.000.000.00--00.00%
APPN210416C001000002021-04-06 2:20PM EDT100.0038.300.000.000.00-1000.00%
APPN210416C001050002021-04-06 12:09PM EDT105.0032.500.000.000.00-100.00%
APPN210416C001100002021-04-12 12:10PM EDT110.0020.000.000.000.00-100.00%
APPN210416C001150002021-04-09 10:12AM EDT115.0016.000.000.000.00-200.00%
APPN210416C001200002021-04-05 10:01AM EDT120.0019.000.000.000.00-100.00%
APPN210416C001250002021-04-12 1:07PM EDT125.007.900.000.000.00-3100.00%
APPN210416C001300002021-04-12 2:46PM EDT130.003.800.000.000.00-2500.78%
APPN210416C001350002021-04-12 2:05PM EDT135.002.000.000.000.00-25012.50%
APPN210416C001400002021-04-12 3:48PM EDT140.001.000.000.000.00-37012.50%
APPN210416C001450002021-04-12 3:51PM EDT145.000.450.000.000.00-27025.00%
APPN210416C001500002021-04-12 3:46PM EDT150.000.220.000.000.00-12025.00%
APPN210416C001550002021-04-12 3:26PM EDT155.000.050.000.000.00-2050.00%
APPN210416C001600002021-04-12 11:30AM EDT160.000.050.000.000.00-52050.00%
APPN210416C001650002021-04-12 3:17PM EDT165.000.100.000.000.00-6050.00%
APPN210416C001700002021-04-09 3:36PM EDT170.000.150.000.000.00-2050.00%
APPN210416C001750002021-04-12 12:05PM EDT175.000.050.000.000.00-6050.00%
APPN210416C001800002021-04-12 3:47PM EDT180.000.050.000.000.00-10050.00%
APPN210416C001850002021-04-12 3:53PM EDT185.000.100.000.000.00-11050.00%
APPN210416C001900002021-04-08 2:35PM EDT190.000.100.000.000.00-1050.00%
APPN210416C001950002021-04-09 12:02PM EDT195.000.200.000.000.00-2050.00%
APPN210416C002000002021-04-09 10:23AM EDT200.000.100.000.000.00-1050.00%
APPN210416C002100002021-04-12 10:16AM EDT210.000.100.000.000.00-1050.00%
APPN210416C002200002021-04-12 10:47AM EDT220.000.050.000.000.00-2050.00%
APPN210416C002300002021-04-01 2:03PM EDT230.000.100.000.000.00-1050.00%
APPN210416C002400002021-03-30 1:14PM EDT240.000.150.000.000.00-3050.00%
APPN210416C002500002021-04-07 2:59PM EDT250.000.300.000.000.00-1050.00%
APPN210416C002600002021-04-07 3:34PM EDT260.000.300.000.000.00-4050.00%
APPN210416C002700002021-03-15 10:09AM EDT270.000.700.000.000.00-1050.00%
APPN210416C002800002021-03-15 12:25PM EDT280.000.600.000.000.00-1050.00%
APPN210416C002900002021-03-04 11:44AM EDT290.001.100.002.700.00-22435.45%
APPN210416C003000002021-03-22 12:22PM EDT300.000.410.000.000.00-10100.00%
APPN210416C003100002021-03-09 12:20PM EDT310.000.650.001.750.00-22428.71%
APPN210416C003200002021-03-09 11:30AM EDT320.000.750.000.000.00-1350.00%
APPN210416C003300002021-03-25 11:31AM EDT330.000.220.000.000.00-1050.00%
APPN210416C003500002021-02-19 3:34PM EDT350.003.000.005.000.00-11572.07%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210416P000700002021-04-01 2:48PM EDT70.000.050.000.000.00-3050.00%
APPN210416P000750002021-04-06 11:00AM EDT75.000.010.000.000.00-1050.00%
APPN210416P000800002021-03-29 10:23AM EDT80.000.230.000.000.00--050.00%
APPN210416P000850002021-03-30 1:14PM EDT85.000.250.000.000.00--050.00%
APPN210416P000900002021-04-08 3:05PM EDT90.000.100.000.000.00-1050.00%
APPN210416P000950002021-04-12 2:35PM EDT95.000.150.000.000.00-10050.00%
APPN210416P001000002021-04-12 2:20PM EDT100.000.050.000.000.00-10050.00%
APPN210416P001050002021-04-12 10:23AM EDT105.000.150.000.000.00-1050.00%
APPN210416P001100002021-04-09 3:53PM EDT110.000.260.000.000.00-20025.00%
APPN210416P001150002021-04-12 3:00PM EDT115.000.550.000.000.00-16025.00%
APPN210416P001200002021-04-12 3:40PM EDT120.000.950.000.000.00-27012.50%
APPN210416P001250002021-04-12 3:45PM EDT125.002.050.000.000.00-9306.25%
APPN210416P001300002021-04-12 1:24PM EDT130.004.700.000.000.00-3300.00%
APPN210416P001350002021-04-12 3:30PM EDT135.007.720.000.000.00-4100.00%
APPN210416P001400002021-04-12 11:59AM EDT140.0012.500.000.000.00-1600.00%
APPN210416P001450002021-04-12 3:34PM EDT145.0016.250.000.000.00-200.00%
APPN210416P001500002021-04-12 3:36PM EDT150.0021.100.000.000.00-4400.00%
APPN210416P001550002021-04-12 12:26PM EDT155.0025.180.000.000.00-700.00%
APPN210416P001600002021-04-09 2:02PM EDT160.0026.200.000.000.00-1400.00%
APPN210416P001650002021-04-12 11:19AM EDT165.0035.050.000.000.00-100.00%
APPN210416P001700002021-04-12 10:15AM EDT170.0040.690.000.000.00-1600.00%
APPN210416P001750002021-04-12 11:15AM EDT175.0045.400.000.000.00-1100.00%
APPN210416P001800002021-04-12 11:59AM EDT180.0050.440.000.000.00-100.00%
APPN210416P001850002021-04-12 11:25AM EDT185.0055.020.000.000.00-1700.00%
APPN210416P001900002021-04-12 11:59AM EDT190.0061.790.000.000.00-100.00%
APPN210416P001950002021-04-07 2:38PM EDT195.0064.510.000.000.00-100.00%
APPN210416P002000002021-04-12 3:34PM EDT200.0071.120.000.000.00-300.00%
APPN210416P002100002021-04-08 1:12PM EDT210.0074.430.000.000.00-300.00%
APPN210416P002200002021-03-19 2:01PM EDT220.0067.430.000.000.00-2000.00%
APPN210416P002300002021-03-30 9:42AM EDT230.00107.630.000.000.00-100.00%
APPN210416P002500002021-03-30 9:34AM EDT250.00125.490.000.000.00-900.00%
APPN210416P002600002021-02-25 1:11PM EDT260.0091.10118.00121.500.00-110.00%
APPN210416P002700002021-02-23 10:35AM EDT270.00108.50128.80132.000.00--50.00%
APPN210416P002800002021-03-02 10:36AM EDT280.0097.60141.00145.000.00--00.00%
APPN210416P003000002021-03-05 11:56AM EDT300.00157.95160.50165.000.00-100.00%