Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.536,72 +832,16 (+1,35%)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240816C00020000 | 2024-01-12 12:39PM EDT | 20.00 | 15.15 | 12.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| APPN240816C00022500 | 2024-03-07 12:24PM EDT | 22.50 | 15.51 | 15.10 | 18.30 | 0.00 | - | - | 1 | 228.81% |
| APPN240816C00025000 | 2024-07-25 11:56AM EDT | 25.00 | 12.50 | 10.70 | 14.90 | 0.00 | - | 1 | 12 | 85.16% |
| APPN240816C00027500 | 2024-07-26 2:10PM EDT | 27.50 | 10.26 | 8.80 | 12.50 | +2.01 | +24.36% | 30 | 42 | 104.88% |
| APPN240816C00030000 | 2024-07-25 11:32AM EDT | 30.00 | 7.70 | 5.90 | 9.90 | 0.00 | - | 10 | 106 | 63.87% |
| APPN240816C00032500 | 2024-07-25 11:12AM EDT | 32.50 | 5.10 | 5.80 | 6.10 | 0.00 | - | 2 | 144 | 74.41% |
| APPN240816C00035000 | 2024-07-26 9:30AM EDT | 35.00 | 4.10 | 4.00 | 4.20 | +0.09 | +2.24% | 1 | 570 | 71.58% |
| APPN240816C00040000 | 2024-07-26 3:57PM EDT | 40.00 | 1.65 | 1.60 | 1.70 | -0.05 | -2.94% | 85 | 523 | 70.61% |
| APPN240816C00045000 | 2024-07-26 3:57PM EDT | 45.00 | 0.48 | 0.45 | 0.55 | -0.07 | -12.73% | 63 | 181 | 68.85% |
| APPN240816C00050000 | 2024-07-26 12:52PM EDT | 50.00 | 0.18 | 0.00 | 0.20 | -0.02 | -10.00% | 33 | 187 | 65.43% |
| APPN240816C00055000 | 2024-07-25 12:25PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 390 | 74.22% |
| APPN240816C00060000 | 2024-05-08 12:02PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.10% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240816P00017500 | 2024-05-02 10:45AM EDT | 17.50 | 0.22 | 0.00 | 3.40 | 0.00 | - | - | 3 | 329.69% |
| APPN240816P00020000 | 2024-06-06 10:43AM EDT | 20.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 181.25% |
| APPN240816P00022500 | 2024-07-25 12:21PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 5,329 | 103.91% |
| APPN240816P00025000 | 2024-07-17 1:14PM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 40 | 669 | 136.91% |
| APPN240816P00027500 | 2024-07-25 3:05PM EDT | 27.50 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 150 | 118.16% |
| APPN240816P00030000 | 2024-07-26 10:02AM EDT | 30.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 305 | 74.02% |
| APPN240816P00032500 | 2024-07-26 3:57PM EDT | 32.50 | 0.59 | 0.55 | 0.65 | -0.06 | -9.23% | 121 | 162 | 70.12% |
| APPN240816P00035000 | 2024-07-26 12:35PM EDT | 35.00 | 1.35 | 1.20 | 1.30 | +0.15 | +12.50% | 6 | 209 | 68.36% |
| APPN240816P00040000 | 2024-07-25 12:18PM EDT | 40.00 | 3.99 | 3.70 | 3.90 | 0.00 | - | 2 | 21 | 67.77% |
| APPN240816P00045000 | 2024-05-30 10:54AM EDT | 45.00 | 17.00 | 11.90 | 16.50 | 0.00 | - | 1 | 0 | 261.67% |
| APPN240816P00050000 | 2024-04-01 3:31PM EDT | 50.00 | 13.00 | 11.50 | 14.30 | 0.00 | - | 1 | 1 | 101.56% |
| APPN240816P00055000 | 2024-04-11 11:37AM EDT | 55.00 | 16.70 | 20.80 | 25.50 | 0.00 | - | - | 0 | 295.75% |
