Deutsche Märkte öffnen in 5 Stunden 19 Minuten

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
88,77+1,57 (+1,80%)
Börsenschluss: 4:00PM EDT

88,99 0,22 (0,25 %)
Nachbörse: 7:55PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210521C000300002021-02-22 4:03PM EDT30.00159.97107.70112.500.00-130.00%
APPN210521C000350002021-02-16 10:30AM EDT35.00194.80113.60118.500.00--00.00%
APPN210521C000400002021-02-23 10:35AM EDT40.00126.8098.50103.500.00--10.00%
APPN210521C000450002020-11-20 2:04PM EDT45.0083.50108.50113.400.00-110.00%
APPN210521C000500002021-04-07 9:30AM EDT50.0084.500.000.000.00-430.00%
APPN210521C000550002021-03-05 10:43AM EDT55.0091.0080.8083.800.00-1112,028.13%
APPN210521C000600002021-04-20 3:35PM EDT60.0060.0028.3029.500.00-489119.53%
APPN210521C000650002021-04-15 10:00AM EDT65.0071.350.000.000.00-100.00%
APPN210521C000700002021-02-19 10:37AM EDT70.00132.0080.0084.000.00-10262,074.41%
APPN210521C000750002021-05-07 3:00PM EDT75.008.3313.7015.90-6.37-43.33%113598.29%
APPN210521C000800002021-05-10 11:21AM EDT80.004.969.5010.60-5.54-52.76%14677.69%
APPN210521C000850002021-05-11 2:13PM EDT85.007.206.106.50+1.60+28.57%433872.31%
APPN210521C000900002021-05-11 2:54PM EDT90.004.153.503.90+0.78+23.15%10136272.68%
APPN210521C000950002021-05-11 3:40PM EDT95.002.261.903.00+0.25+12.44%4011981.74%
APPN210521C001000002021-05-11 2:40PM EDT100.001.101.051.20+0.10+10.00%10266576.86%
APPN210521C001050002021-05-11 2:26PM EDT105.000.600.500.800.00-3212780.96%
APPN210521C001100002021-05-11 2:40PM EDT110.000.400.300.40+0.05+14.29%1825283.20%
APPN210521C001150002021-05-11 1:57PM EDT115.000.210.200.50-0.01-4.55%2737796.09%
APPN210521C001200002021-05-11 12:23PM EDT120.000.050.100.20-0.15-75.00%333292.97%
APPN210521C001250002021-05-11 9:36AM EDT125.000.100.100.30-0.01-9.09%4632108.01%
APPN210521C001300002021-05-11 1:15PM EDT130.000.160.100.150.00-4328109.77%
APPN210521C001350002021-05-10 2:31PM EDT135.000.050.000.35-0.13-72.22%1407124.61%
APPN210521C001400002021-05-11 12:15PM EDT140.000.110.050.25+0.02+22.22%2319130.47%
APPN210521C001450002021-05-11 2:38PM EDT145.000.080.050.10-0.12-60.00%11208126.17%
APPN210521C001500002021-05-11 12:21PM EDT150.000.100.050.100.00-4350133.59%
APPN210521C001550002021-05-10 2:19PM EDT155.000.050.050.10-0.10-66.67%2257140.63%
APPN210521C001600002021-05-10 11:08AM EDT160.000.070.050.250.00-2423160.94%
APPN210521C001650002021-05-10 1:33PM EDT165.000.150.050.500.00-11231183.20%
APPN210521C001700002021-05-11 3:53PM EDT170.000.100.050.150.00-6259165.63%
APPN210521C001750002021-05-07 1:48PM EDT175.000.100.000.350.00-7180184.77%
APPN210521C001800002021-05-11 2:23PM EDT180.000.110.000.35-1.39-92.67%1853191.02%
APPN210521C001850002021-05-10 11:11AM EDT185.000.020.000.350.00-2128197.27%
APPN210521C001900002021-05-07 10:59AM EDT190.000.150.000.350.00-2151203.13%
APPN210521C001950002021-05-10 11:16AM EDT195.000.100.000.300.00-178204.69%
APPN210521C002000002021-05-11 11:56AM EDT200.000.050.000.20-0.05-50.00%3830199.61%
APPN210521C002100002021-05-10 11:48AM EDT210.000.100.000.250.00-3101215.63%
APPN210521C002200002021-05-07 9:36AM EDT220.000.050.000.250.00-3137225.00%
APPN210521C002300002021-05-07 9:36AM EDT230.000.050.000.250.00-1131234.38%
APPN210521C002400002021-05-07 9:35AM EDT240.000.050.000.150.00-1145229.69%
APPN210521C002500002021-05-04 10:11AM EDT250.000.130.000.900.00-159296.48%
APPN210521C002600002021-04-12 2:16PM EDT260.000.250.000.250.00-2174258.98%
APPN210521C002700002021-04-13 11:52AM EDT270.000.150.000.250.00-141266.41%
APPN210521C002800002021-04-27 3:52PM EDT280.000.150.000.250.00-375273.44%
APPN210521C002900002021-05-03 11:36AM EDT290.000.100.000.100.00-131254.69%
APPN210521C003000002021-03-17 2:42PM EDT300.001.600.000.650.00-320322.27%
APPN210521C003100002021-04-01 9:30AM EDT310.000.300.000.500.00-329318.36%
APPN210521C003300002021-04-15 12:31PM EDT330.000.050.000.300.00-50311.72%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210521P000300002021-03-05 2:01PM EDT30.000.350.000.300.00-29307.03%
APPN210521P000350002021-03-04 11:12AM EDT35.000.350.000.500.00-15287.89%
APPN210521P000400002021-04-20 1:39PM EDT40.000.050.000.350.00-39235.94%
APPN210521P000450002021-05-07 9:36AM EDT45.000.050.000.350.00-1063204.30%
APPN210521P000500002021-05-07 10:03AM EDT50.000.050.000.100.00-224146.88%
APPN210521P000550002021-05-07 12:53PM EDT55.000.380.000.750.00-160171.68%
APPN210521P000600002021-05-06 3:35PM EDT60.000.400.000.550.00-1199136.33%
APPN210521P000650002021-05-10 10:21AM EDT65.000.250.050.400.00-244108.20%
APPN210521P000700002021-05-11 10:59AM EDT70.000.300.150.40-0.05-14.29%912189.94%
APPN210521P000750002021-05-11 11:56AM EDT75.000.500.500.70-0.25-33.33%271,19683.20%
APPN210521P000800002021-05-11 1:39PM EDT80.001.201.101.40-0.26-17.81%6540676.90%
APPN210521P000850002021-05-11 2:07PM EDT85.002.002.452.80-1.33-39.94%4059474.07%
APPN210521P000900002021-05-11 2:28PM EDT90.003.904.805.20-1.35-25.71%1123673.88%
APPN210521P000950002021-05-11 1:14PM EDT95.007.008.108.50-2.18-23.75%935174.56%
APPN210521P001000002021-05-11 12:21PM EDT100.009.6512.1012.80-3.57-27.00%355879.25%
APPN210521P001050002021-05-10 11:02AM EDT105.0023.7816.4017.60+5.58+30.66%515184.96%
APPN210521P001100002021-05-11 1:39PM EDT110.0019.2021.2022.10-3.55-15.60%2527686.72%
APPN210521P001150002021-05-11 3:56PM EDT115.0027.1026.1027.30+1.42+5.53%9438102.44%
APPN210521P001200002021-05-11 3:57PM EDT120.0031.6531.0032.40-0.37-1.16%29511114.84%
APPN210521P001250002021-05-11 2:13PM EDT125.0035.1935.3038.10-1.46-3.98%6294126.47%
APPN210521P001300002021-05-11 3:57PM EDT130.0041.9241.1042.50-0.18-0.43%33411142.97%
APPN210521P001350002021-05-11 1:32PM EDT135.0044.0245.5046.80-2.98-6.34%2192153.52%
APPN210521P001400002021-05-11 1:39PM EDT140.0048.5750.2051.90-4.48-8.44%3154168.95%
APPN210521P001450002021-05-10 2:19PM EDT145.0056.1054.7057.60-1.19-2.08%248209.08%
APPN210521P001500002021-05-11 3:47PM EDT150.0061.0560.8061.70-1.94-3.08%16279115.63%
APPN210521P001550002021-05-10 11:39AM EDT155.0068.5064.3067.90+3.35+5.14%2125239.89%
APPN210521P001600002021-05-11 2:39PM EDT160.0069.9069.0072.80-2.25-3.12%3319245.61%
APPN210521P001650002021-05-10 9:58AM EDT165.0079.0074.0077.90-1.60-1.99%159258.30%
APPN210521P001700002021-05-11 10:40AM EDT170.0084.1379.0082.90+1.23+1.48%582266.89%
APPN210521P001750002021-05-07 1:31PM EDT175.0087.1684.0088.400.00-137292.92%
APPN210521P001800002021-05-11 3:38PM EDT180.0090.9689.0093.10-0.12-0.13%251290.63%
APPN210521P001850002021-05-06 11:41AM EDT185.0087.0594.4097.900.00-121290.82%
APPN210521P001900002021-05-10 3:48PM EDT190.00100.5099.00102.90-1.88-1.84%1041298.24%
APPN210521P001950002021-05-03 10:25AM EDT195.0073.50104.00107.900.00-141305.37%
APPN210521P002000002021-05-10 12:42PM EDT200.00110.00109.20112.80-1.71-1.53%1198308.20%
APPN210521P002100002021-05-04 10:35AM EDT210.00100.58119.00122.900.00-230325.49%
APPN210521P002200002021-04-23 10:34AM EDT220.0091.60129.00133.300.00-123353.71%
APPN210521P002300002021-04-20 1:38PM EDT230.00112.69139.00143.500.00-413195.31%
APPN210521P002400002021-05-07 10:04AM EDT240.00144.50149.00153.500.00-18203.13%
APPN210521P002500002021-05-05 11:25AM EDT250.00142.89159.00163.500.00-15209.38%
APPN210521P002600002021-04-20 10:57AM EDT260.00140.46169.00173.500.00-11217.19%
APPN210521P002700002021-03-04 1:46PM EDT270.00121.40131.70134.800.00-360.00%
APPN210521P002800002021-03-17 3:18PM EDT280.00115.10143.90146.700.00-1120.00%
APPN210521P002900002021-03-17 3:18PM EDT290.00124.85152.70156.900.00-1140.00%
APPN210521P003000002021-04-09 3:59PM EDT300.00165.92209.50214.300.00-10357.03%
APPN210521P003100002021-03-04 10:31AM EDT310.00146.50171.20174.900.00-10310.00%
APPN210521P003200002021-04-22 9:32AM EDT320.00193.40229.00233.500.00-41253.13%