Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.144,64 -658,62 (-1,10%)
Appian Corporation (APPN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517C00020000 | 2023-12-19 12:42PM EDT | 20.00 | 19.88 | 12.10 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 166.41% |
| APPN240517C00025000 | 2024-04-18 12:21PM EDT | 25.00 | 10.75 | 11.00 | 14.70 | 0.00 | - | 1 | 22 | 117.97% |
| APPN240517C00030000 | 2024-04-11 9:43AM EDT | 30.00 | 10.13 | 5.70 | 8.20 | 0.00 | - | 3 | 13 | 94.43% |
| APPN240517C00035000 | 2024-04-26 12:24PM EDT | 35.00 | 4.00 | 3.80 | 4.00 | +1.30 | +48.15% | 3 | 227 | 69.43% |
| APPN240517C00040000 | 2024-04-26 2:48PM EDT | 40.00 | 1.44 | 1.45 | 1.55 | +0.39 | +37.14% | 54 | 627 | 68.41% |
| APPN240517C00045000 | 2024-04-26 3:15PM EDT | 45.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 34 | 726 | 67.87% |
| APPN240517C00050000 | 2024-04-26 2:49PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 82 | 1,000 | 71.88% |
| APPN240517C00055000 | 2024-04-26 3:15PM EDT | 55.00 | 0.12 | 0.05 | 0.20 | +0.06 | +100.00% | 10 | 537 | 86.91% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 2,937 | 105.47% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 158.89% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 103.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00020000 | 2024-04-10 2:46PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 112.50% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 151.56% |
| APPN240517P00025000 | 2024-04-08 3:46PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 13 | 69 | 108.40% |
| APPN240517P00030000 | 2024-04-24 1:12PM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 405 | 67.19% |
| APPN240517P00035000 | 2024-04-26 10:14AM EDT | 35.00 | 1.10 | 1.15 | 1.30 | -0.60 | -35.29% | 5 | 438 | 65.77% |
| APPN240517P00040000 | 2024-04-25 2:30PM EDT | 40.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 7 | 139 | 65.82% |
| APPN240517P00045000 | 2024-04-22 3:49PM EDT | 45.00 | 10.23 | 7.30 | 8.40 | 0.00 | - | 22 | 228 | 66.02% |
| APPN240517P00050000 | 2024-02-14 11:34AM EDT | 50.00 | 18.30 | 12.00 | 14.50 | 0.00 | - | 5 | 29 | 110.25% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 289.84% |
| APPN240517P00060000 | 2023-10-05 1:41PM EDT | 60.00 | 18.70 | 19.90 | 20.50 | 0.00 | - | - | 5 | 0.00% |
