Deutsche Märkte schließen in 7 Stunden 51 Minuten
DAX
15.244,70+29,70(+0,20%)Euro Stoxx 50
3.971,42+9,52(+0,24%)Dow Jones 30
33.745,40-55,20(-0,16%)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,70-4,47 (-3,33%)
Börsenschluss: 4:00PM EDT
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN210416C00075000 | 2021-03-15 12:11AM EDT | 75.00 | 76.60 | 52.30 | 57.00 | 0.00 | - | - | 1 | 426.56% |
| APPN210416C00085000 | 2021-03-31 10:09AM EDT | 85.00 | 45.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416C00095000 | 2021-04-05 11:46AM EDT | 95.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPN210416C00100000 | 2021-04-06 2:20PM EDT | 100.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPN210416C00105000 | 2021-04-06 12:09PM EDT | 105.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416C00110000 | 2021-04-12 12:10PM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416C00115000 | 2021-04-09 10:12AM EDT | 115.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPN210416C00120000 | 2021-04-05 10:01AM EDT | 120.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416C00125000 | 2021-04-12 1:07PM EDT | 125.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| APPN210416C00130000 | 2021-04-12 2:46PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| APPN210416C00135000 | 2021-04-12 2:05PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| APPN210416C00140000 | 2021-04-12 3:48PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| APPN210416C00145000 | 2021-04-12 3:51PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| APPN210416C00150000 | 2021-04-12 3:46PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| APPN210416C00155000 | 2021-04-12 3:26PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPN210416C00160000 | 2021-04-12 11:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| APPN210416C00165000 | 2021-04-12 3:17PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPN210416C00170000 | 2021-04-09 3:36PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPN210416C00175000 | 2021-04-12 12:05PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPN210416C00180000 | 2021-04-12 3:47PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPN210416C00185000 | 2021-04-12 3:53PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APPN210416C00190000 | 2021-04-08 2:35PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416C00195000 | 2021-04-09 12:02PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPN210416C00200000 | 2021-04-09 10:23AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416C00210000 | 2021-04-12 10:16AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416C00220000 | 2021-04-12 10:47AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPN210416C00230000 | 2021-04-01 2:03PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416C00240000 | 2021-03-30 1:14PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPN210416C00250000 | 2021-04-07 2:59PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416C00260000 | 2021-04-07 3:34PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APPN210416C00270000 | 2021-03-15 10:09AM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416C00280000 | 2021-03-15 12:25PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416C00290000 | 2021-03-04 11:44AM EDT | 290.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 435.45% |
| APPN210416C00300000 | 2021-03-22 12:22PM EDT | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| APPN210416C00310000 | 2021-03-09 12:20PM EDT | 310.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 428.71% |
| APPN210416C00320000 | 2021-03-09 11:30AM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| APPN210416C00330000 | 2021-03-25 11:31AM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416C00350000 | 2021-02-19 3:34PM EDT | 350.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 572.07% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN210416P00070000 | 2021-04-01 2:48PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPN210416P00075000 | 2021-04-06 11:00AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416P00080000 | 2021-03-29 10:23AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPN210416P00085000 | 2021-03-30 1:14PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPN210416P00090000 | 2021-04-08 3:05PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416P00095000 | 2021-04-12 2:35PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPN210416P00100000 | 2021-04-12 2:20PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPN210416P00105000 | 2021-04-12 10:23AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN210416P00110000 | 2021-04-09 3:53PM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| APPN210416P00115000 | 2021-04-12 3:00PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| APPN210416P00120000 | 2021-04-12 3:40PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| APPN210416P00125000 | 2021-04-12 3:45PM EDT | 125.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| APPN210416P00130000 | 2021-04-12 1:24PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| APPN210416P00135000 | 2021-04-12 3:30PM EDT | 135.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| APPN210416P00140000 | 2021-04-12 11:59AM EDT | 140.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APPN210416P00145000 | 2021-04-12 3:34PM EDT | 145.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPN210416P00150000 | 2021-04-12 3:36PM EDT | 150.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| APPN210416P00155000 | 2021-04-12 12:26PM EDT | 155.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPN210416P00160000 | 2021-04-09 2:02PM EDT | 160.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APPN210416P00165000 | 2021-04-12 11:19AM EDT | 165.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416P00170000 | 2021-04-12 10:15AM EDT | 170.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APPN210416P00175000 | 2021-04-12 11:15AM EDT | 175.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APPN210416P00180000 | 2021-04-12 11:59AM EDT | 180.00 | 50.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416P00185000 | 2021-04-12 11:25AM EDT | 185.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APPN210416P00190000 | 2021-04-12 11:59AM EDT | 190.00 | 61.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416P00195000 | 2021-04-07 2:38PM EDT | 195.00 | 64.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416P00200000 | 2021-04-12 3:34PM EDT | 200.00 | 71.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPN210416P00210000 | 2021-04-08 1:12PM EDT | 210.00 | 74.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPN210416P00220000 | 2021-03-19 2:01PM EDT | 220.00 | 67.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APPN210416P00230000 | 2021-03-30 9:42AM EDT | 230.00 | 107.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210416P00250000 | 2021-03-30 9:34AM EDT | 250.00 | 125.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPN210416P00260000 | 2021-02-25 1:11PM EDT | 260.00 | 91.10 | 118.00 | 121.50 | 0.00 | - | 1 | 1 | 0.00% |
| APPN210416P00270000 | 2021-02-23 10:35AM EDT | 270.00 | 108.50 | 128.80 | 132.00 | 0.00 | - | - | 5 | 0.00% |
| APPN210416P00280000 | 2021-03-02 10:36AM EDT | 280.00 | 97.60 | 141.00 | 145.00 | 0.00 | - | - | 0 | 0.00% |
| APPN210416P00300000 | 2021-03-05 11:56AM EDT | 300.00 | 157.95 | 160.50 | 165.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
