Deutsche Märkte öffnen in 4 Stunden 6 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
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210820C000700002021-05-07 10:17AM EDT70.0032.1522.8024.000.00-2270.94%
APPN210820C000750002021-05-10 2:04PM EDT75.0019.6319.7020.500.00-1170.25%
APPN210820C000800002021-05-07 1:44PM EDT80.0016.5716.6017.300.00-22268.53%
APPN210820C000850002021-05-11 3:39PM EDT85.0014.5013.8014.70+0.51+3.65%63367.67%
APPN210820C000900002021-05-11 12:01PM EDT90.0012.2011.6012.40+0.55+4.72%42667.55%
APPN210820C000950002021-05-11 12:22PM EDT95.0012.209.7010.40+2.60+27.08%163467.41%
APPN210820C001000002021-05-11 11:30AM EDT100.009.008.008.70+1.05+13.21%33867.13%
APPN210820C001050002021-05-07 3:41PM EDT105.006.806.607.200.00-113366.85%
APPN210820C001100002021-05-11 11:10AM EDT110.005.605.406.00+0.20+3.70%14866.72%
APPN210820C001150002021-05-10 10:11AM EDT115.004.004.505.000.00-11666.97%
APPN210820C001200002021-05-10 2:04PM EDT120.004.003.504.20+0.25+6.67%107766.48%
APPN210820C001250002021-05-07 1:26PM EDT125.004.102.953.50+0.80+24.24%15366.92%
APPN210820C001300002021-05-07 2:42PM EDT130.002.502.402.900.00-82466.89%
APPN210820C001350002021-05-07 12:08PM EDT135.003.002.002.350.00-7516366.87%
APPN210820C001400002021-05-11 12:29PM EDT140.002.301.602.00+0.42+22.34%19867.02%
APPN210820C001450002021-05-07 10:54AM EDT145.003.031.401.700.00-55067.82%
APPN210820C001500002021-05-10 2:53PM EDT150.001.251.201.450.00-27968.43%
APPN210820C001550002021-05-10 3:40PM EDT155.001.141.001.200.00-155868.51%
APPN210820C001600002021-05-11 3:06PM EDT160.000.950.851.05-2.85-75.00%19069.14%
APPN210820C001650002021-05-07 1:52PM EDT165.000.850.650.900.00-18068.95%
APPN210820C001700002021-05-10 11:47AM EDT170.000.850.600.900.00-1010470.97%
APPN210820C001750002021-05-10 2:17PM EDT175.000.600.450.850.00-112971.44%
APPN210820C001800002021-05-07 10:29AM EDT180.001.370.450.850.00-2413773.68%
APPN210820C001850002021-05-11 12:47PM EDT185.000.430.050.75-2.02-82.45%12069.97%
APPN210820C001900002021-05-11 12:47PM EDT190.000.330.000.65-0.71-68.27%19569.68%
APPN210820C001950002021-05-06 2:24PM EDT195.000.870.000.750.00-21173.14%
APPN210820C002000002021-05-07 1:19PM EDT200.000.320.300.75-0.18-36.00%212879.10%
APPN210820C002100002021-03-24 10:48AM EDT210.0011.602.803.600.00-151119.04%
APPN210820C002200002021-05-07 12:45PM EDT220.000.480.000.750.00-212781.88%
APPN210820C002300002021-05-06 9:55AM EDT230.000.850.050.750.00-46985.84%
APPN210820C002400002021-05-10 9:30AM EDT240.000.600.000.750.00-12088.04%
APPN210820C002500002021-05-07 12:45PM EDT250.000.380.000.750.00-215990.92%
APPN210820C002600002021-05-07 11:31AM EDT260.000.400.000.500.00-11788.67%
APPN210820C002700002021-05-04 10:09AM EDT270.000.500.000.500.00-19291.11%
APPN210820C002800002021-04-22 10:08AM EDT280.001.150.000.500.00-11793.55%
APPN210820C002900002021-04-14 2:09PM EDT290.001.300.002.950.00-23125.49%
APPN210820C003000002021-04-28 1:17PM EDT300.000.750.000.450.00-11296.78%
APPN210820C003100002021-03-15 9:30AM EDT310.008.250.000.000.00-2250.00%
APPN210820C003200002021-05-04 12:34PM EDT320.000.300.000.500.00-13102.15%
APPN210820C003300002021-05-07 2:06PM EDT330.000.150.000.450.00-2254102.83%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210820P000550002021-05-10 9:32AM EDT55.001.851.551.800.00-1277.69%
APPN210820P000600002021-05-10 11:03AM EDT60.002.502.352.600.00-11475.81%
APPN210820P000650002021-05-11 12:51PM EDT65.003.123.303.60-0.34-9.83%22373.46%
APPN210820P000700002021-05-10 10:52AM EDT70.005.094.604.900.00-53071.85%
APPN210820P000750002021-05-11 2:06PM EDT75.005.886.206.60-0.92-13.53%73470.73%
APPN210820P000800002021-05-11 9:30AM EDT80.0011.008.108.80+2.10+23.60%14470.17%
APPN210820P000850002021-05-11 12:36PM EDT85.009.4410.3010.90-2.86-23.25%45668.36%
APPN210820P000900002021-05-11 2:06PM EDT90.0012.3513.0013.60-1.05-7.84%1012167.94%
APPN210820P000950002021-05-10 11:45AM EDT95.0015.5014.2017.300.00-830264.58%
APPN210820P001000002021-05-11 2:04PM EDT100.0018.5118.1020.40-0.39-2.06%111465.34%
APPN210820P001050002021-05-07 2:35PM EDT105.0024.6722.9023.500.00-1567.25%
APPN210820P001100002021-05-11 2:51PM EDT110.0026.0026.4027.70-1.75-6.31%109067.44%
APPN210820P001150002021-05-06 12:08PM EDT115.0029.6530.5031.40+4.38+17.33%14266.80%
APPN210820P001200002021-05-10 2:10PM EDT120.0039.5034.4035.50+3.71+10.37%520265.63%
APPN210820P001250002021-05-10 2:10PM EDT125.0038.1538.8039.90-2.01-5.00%14266.16%
APPN210820P001300002021-05-11 1:32PM EDT130.0041.8743.3044.90-2.43-5.49%225968.68%
APPN210820P001350002021-05-10 11:49AM EDT135.0047.2747.5048.700.00-616664.09%
APPN210820P001400002021-05-10 3:26PM EDT140.0053.8052.5053.400.00-3015266.26%
APPN210820P001450002021-05-04 12:08PM EDT145.0043.4457.4058.400.00-16269.17%
APPN210820P001500002021-05-07 9:32AM EDT150.0056.0062.1063.000.00-16968.41%
APPN210820P001550002021-05-11 1:53PM EDT155.0064.5066.5068.70-1.65-2.49%116372.05%
APPN210820P001600002021-05-10 3:48PM EDT160.0072.9071.3073.400.00-37971.66%
APPN210820P001650002021-05-07 11:15AM EDT165.0069.9875.9078.000.00-22868.07%
APPN210820P001700002021-05-11 10:40AM EDT170.0084.5881.2082.80+17.08+25.30%51771.41%
APPN210820P001750002021-05-06 12:50PM EDT175.0076.4085.9088.000.00-11772.90%
APPN210820P001800002021-05-10 12:35PM EDT180.0091.4889.5094.000.00-14071.00%
APPN210820P001850002021-04-12 10:01AM EDT185.0062.6794.2098.900.00-121667.77%
APPN210820P001900002021-03-09 12:39PM EDT190.0056.9061.0064.500.00-290.00%
APPN210820P001950002021-05-07 9:47AM EDT195.00104.10104.10108.800.00-21067.97%
APPN210820P002000002021-05-10 12:34PM EDT200.00111.43109.00113.800.00-11067.38%
APPN210820P002100002021-04-26 11:04AM EDT210.0078.90119.00123.600.00-12364.06%
APPN210820P002200002021-04-23 10:38AM EDT220.0093.70129.00133.700.00-1570.90%
APPN210820P002300002021-02-19 10:35AM EDT230.0063.0087.4091.400.00-2180.00%
APPN210820P002400002021-02-23 11:28AM EDT240.0082.10103.80107.400.00-11130.00%
APPN210820P002500002021-02-26 10:55AM EDT250.00100.90112.10116.500.00-6140.00%
APPN210820P002600002021-03-26 12:26PM EDT260.00124.81130.50134.000.00-870.00%
APPN210820P002700002021-02-22 4:42PM EDT270.00104.70132.40135.500.00--20.00%
APPN210820P002800002021-01-25 12:09PM EDT280.00113.80119.20122.000.00-110.00%
APPN210820P002900002021-01-28 4:17PM EDT290.00111.50130.00133.500.00--20.00%
APPN210820P003000002021-04-22 9:33AM EDT300.00174.06209.00213.500.00-1178.13%
APPN210820P003300002021-01-29 1:41PM EDT330.00147.00166.00170.000.00-550.00%