Deutsche Märkte öffnen in 1 Stunde 14 Minute

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
88,27-10,66 (-10,78%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN211119C000650002021-04-08 2:40PM EDT65.0074.2028.5031.300.00-3371.22%
APPN211119C000800002021-04-09 9:34AM EDT80.0057.1019.9021.400.00-3066.82%
APPN211119C000900002021-05-07 3:29PM EDT90.0016.390.000.000.00-100.78%
APPN211119C000950002021-04-30 3:43PM EDT95.0038.200.000.000.00-303.13%
APPN211119C001000002021-05-07 3:29PM EDT100.0012.690.000.000.00-203.13%
APPN211119C001050002021-05-06 12:40PM EDT105.0018.330.000.000.00-106.25%
APPN211119C001100002021-05-06 12:12PM EDT110.0016.400.000.000.00-106.25%
APPN211119C001150002021-05-05 12:39PM EDT115.0017.200.000.000.00-106.25%
APPN211119C001200002021-05-06 12:40PM EDT120.0013.250.000.000.00-1012.50%
APPN211119C001250002021-05-07 3:29PM EDT125.006.600.000.000.00-2012.50%
APPN211119C001300002021-05-03 3:48PM EDT130.0017.600.000.000.00-5012.50%
APPN211119C001350002021-05-07 1:43PM EDT135.005.000.000.000.00-2012.50%
APPN211119C001400002021-05-07 3:29PM EDT140.004.200.000.000.00-1012.50%
APPN211119C001450002021-04-26 11:05AM EDT145.0022.860.000.000.00-1012.50%
APPN211119C001500002021-04-08 10:12AM EDT150.0023.783.103.600.00-101263.90%
APPN211119C001550002021-04-22 9:34AM EDT155.0015.310.000.000.00-1012.50%
APPN211119C001600002021-05-06 2:58PM EDT160.005.130.000.000.00-1012.50%
APPN211119C001650002021-04-30 2:53PM EDT165.0011.800.000.000.00-1012.50%
APPN211119C001700002021-05-07 1:26PM EDT170.002.300.000.000.00-15025.00%
APPN211119C001750002021-05-04 11:51AM EDT175.005.700.000.000.00-1025.00%
APPN211119C001800002021-05-05 10:41AM EDT180.005.000.000.000.00-5025.00%
APPN211119C001850002021-05-04 10:43AM EDT185.005.300.000.000.00-19025.00%
APPN211119C002000002021-05-07 2:53PM EDT200.001.100.000.000.00-2025.00%
APPN211119C002200002021-03-23 11:00AM EDT220.0021.006.107.000.00--2109.06%
APPN211119C002300002021-03-25 10:26AM EDT230.0012.505.306.100.00--1107.58%
APPN211119C002400002021-04-13 3:15PM EDT240.006.920.000.000.00-1025.00%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN211119P000550002021-05-06 3:17PM EDT55.003.350.000.000.00--012.50%
APPN211119P000600002021-05-07 3:02PM EDT60.004.700.000.000.00-12012.50%
APPN211119P000650002021-05-07 3:00PM EDT65.005.900.000.000.00-10012.50%
APPN211119P000700002021-05-07 3:44PM EDT70.008.100.000.000.00-706.25%
APPN211119P000750002021-05-07 1:49PM EDT75.0010.400.000.000.00-706.25%
APPN211119P000800002021-05-06 3:31PM EDT80.0011.000.000.000.00-1003.13%
APPN211119P000850002021-05-07 2:33PM EDT85.0015.510.000.000.00-301.56%
APPN211119P000900002021-05-07 9:59AM EDT90.0016.140.000.000.00-200.00%
APPN211119P000950002021-05-07 3:55PM EDT95.0021.000.000.000.00-100.00%
APPN211119P001000002021-05-07 9:32AM EDT100.0022.300.000.000.00-300.00%
APPN211119P001050002021-05-07 9:37AM EDT105.0024.720.000.000.00-100.00%
APPN211119P001100002021-05-04 1:26PM EDT110.0023.200.000.000.00-100.00%
APPN211119P001150002021-04-06 12:04PM EDT115.0018.1529.6031.300.00-1548.18%
APPN211119P001200002021-05-03 10:44AM EDT120.0023.440.000.000.00-200.00%
APPN211119P001250002021-05-03 1:50PM EDT125.0028.150.000.000.00-200.00%
APPN211119P001300002021-05-03 3:43PM EDT130.0031.500.000.000.00-100.00%
APPN211119P001350002021-04-15 2:25PM EDT135.0027.000.000.000.00-100.00%
APPN211119P001400002021-05-06 11:40AM EDT140.0050.500.000.000.00-100.00%
APPN211119P001450002021-05-07 1:09PM EDT145.0059.570.000.000.00-200.00%
APPN211119P001500002021-04-26 10:24AM EDT150.0038.480.000.000.00-500.00%
APPN211119P001550002021-04-20 10:28AM EDT155.0047.950.000.000.00-600.00%
APPN211119P001600002021-05-06 11:06AM EDT160.0069.300.000.000.00-200.00%
APPN211119P001650002021-03-29 12:02AM EDT165.0043.950.000.000.00--00.00%
APPN211119P001700002021-05-06 11:06AM EDT170.0078.400.000.000.00-100.00%
APPN211119P001750002021-05-06 12:50PM EDT175.0078.790.000.000.00--00.00%
APPN211119P001800002021-05-07 3:22PM EDT180.0092.680.000.000.00-400.00%
APPN211119P001850002021-04-06 1:46PM EDT185.0064.0088.7091.000.00--220.00%
APPN211119P001900002021-05-06 2:56PM EDT190.0096.250.000.000.00-100.00%
APPN211119P001950002021-04-08 9:37AM EDT195.0073.20107.10109.500.00-1168.93%
APPN211119P002000002021-04-30 10:13AM EDT200.0080.450.000.000.00-600.00%
APPN211119P002100002021-05-04 10:35AM EDT210.00103.670.000.000.00--00.00%
APPN211119P002200002021-04-26 2:02PM EDT220.0091.300.000.000.00--00.00%
APPN211119P002300002021-04-20 1:38PM EDT230.00114.790.000.000.00--00.00%