Deutsche Märkte öffnen in 5 Stunden 17 Minuten

Appian Corporation (APPN)

NasdaqGS - NasdaqGS 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. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN220121C000300002021-05-10 10:59AM EDT30.0060.0057.2061.50+2.00+3.45%1376.32%
APPN220121C000350002021-02-24 11:23AM EDT35.00139.43104.00109.000.00-190.00%
APPN220121C000400002021-02-01 1:50PM EDT40.00174.85105.50110.000.00-1000.00%
APPN220121C000450002021-04-29 9:31AM EDT45.0090.6044.8047.600.00-1372.34%
APPN220121C000500002021-05-11 11:24AM EDT50.0044.0041.0042.60-12.00-21.43%10868.08%
APPN220121C000550002021-05-06 9:59AM EDT55.0046.5437.3038.900.00-12568.03%
APPN220121C000600002021-05-06 12:25PM EDT60.0045.0033.3035.400.00-21466.24%
APPN220121C000650002021-05-04 9:49AM EDT65.0049.4030.0032.100.00-1665.74%
APPN220121C000700002021-05-10 2:29PM EDT70.0027.0027.3029.200.00-21766.36%
APPN220121C000750002021-05-11 3:45PM EDT75.0026.2524.8026.30+1.25+5.00%14966.26%
APPN220121C000800002021-05-11 11:10AM EDT80.0022.4122.0023.70-0.99-4.23%1003465.28%
APPN220121C000850002021-05-10 11:41AM EDT85.0021.1019.7021.300.00-21964.83%
APPN220121C000900002021-05-11 3:00PM EDT90.0018.6317.8019.20+2.03+12.23%22912964.89%
APPN220121C000950002021-05-10 12:29PM EDT95.0016.0015.0017.200.00-33762.92%
APPN220121C001000002021-05-11 3:15PM EDT100.0015.0014.1015.30+0.85+6.01%16263.76%
APPN220121C001050002021-05-05 1:12PM EDT105.0023.5012.4013.700.00-31463.18%
APPN220121C001100002021-05-11 3:00PM EDT110.0012.1911.2012.20-10.51-46.30%31363.11%
APPN220121C001150002021-05-07 3:45PM EDT115.0010.3010.0010.800.00-12862.73%
APPN220121C001200002021-05-11 10:43AM EDT120.008.738.609.90+0.33+3.93%33562.43%
APPN220121C001250002021-05-11 12:23PM EDT125.009.908.108.60+1.56+18.71%29662.61%
APPN220121C001300002021-05-11 12:17PM EDT130.008.407.007.80+1.24+17.32%10112162.24%
APPN220121C001350002021-05-06 9:42AM EDT135.0012.256.207.100.00-13662.27%
APPN220121C001400002021-05-11 3:23PM EDT140.006.205.306.10+0.60+10.71%44461.15%
APPN220121C001450002021-05-10 1:32PM EDT145.005.005.105.500.00-16061.99%
APPN220121C001500002021-05-10 2:19PM EDT150.004.404.705.000.00-1530462.38%
APPN220121C001550002021-05-07 12:38PM EDT155.004.804.004.500.00-310161.84%
APPN220121C001600002021-05-11 3:00PM EDT160.004.263.504.00-2.34-35.45%325461.49%
APPN220121C001650002021-05-10 11:54AM EDT165.003.633.103.900.00-15062.17%
APPN220121C001700002021-05-10 10:15AM EDT170.002.892.853.200.00-14461.45%
APPN220121C001750002021-04-29 10:13AM EDT175.0014.562.502.900.00-32861.32%
APPN220121C001800002021-05-11 12:44PM EDT180.002.902.302.90-2.84-49.48%17062.38%
APPN220121C001850002021-05-07 2:53PM EDT185.002.182.102.500.00-11662.06%
APPN220121C001900002021-05-06 2:28PM EDT190.003.601.802.200.00-24361.51%
APPN220121C001950002021-05-11 11:51AM EDT195.002.101.702.00+0.10+5.00%23161.85%
APPN220121C002000002021-05-11 1:51PM EDT200.002.001.501.90+0.38+23.46%117362.07%
APPN220121C002100002021-05-10 2:39PM EDT210.001.201.201.750.00-24062.79%
APPN220121C002200002021-05-07 12:29PM EDT220.001.500.951.350.00-13862.11%
APPN220121C002300002021-03-02 2:20PM EDT230.0039.0013.6016.300.00-310130.18%
APPN220121C002400002021-05-11 10:30AM EDT240.001.000.651.65+0.05+5.26%534366.44%
APPN220121C002500002021-05-07 11:13AM EDT250.001.300.251.000.00-510361.74%
APPN220121C002600002021-05-11 9:30AM EDT260.000.650.200.95-6.35-90.71%11862.72%
APPN220121C002700002021-04-09 2:46PM EDT270.006.000.351.250.00-2667.85%
APPN220121C002800002021-04-12 3:16PM EDT280.005.200.150.850.00-51564.70%
APPN220121C002900002021-02-25 2:08PM EDT290.0024.606.609.600.00-48117.66%
APPN220121C003000002021-05-05 1:56PM EDT300.001.400.100.750.00-114666.16%
APPN220121C003100002021-05-10 10:04AM EDT310.000.650.100.75-35.85-98.22%11067.53%
APPN220121C003200002021-04-13 11:12AM EDT320.004.550.350.750.00-12410771.44%
APPN220121C003300002021-05-07 3:55PM EDT330.000.550.400.750.00-52273.22%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN220121P000300002021-05-07 2:20PM EDT30.000.800.551.250.00-12783.69%
APPN220121P000350002021-03-23 3:59PM EDT35.000.900.000.000.00-1025.00%
APPN220121P000400002021-05-10 9:30AM EDT40.001.651.402.25+0.05+3.12%1875.93%
APPN220121P000450002021-05-06 10:57AM EDT45.003.202.152.70+1.00+45.45%11072.31%
APPN220121P000500002021-05-10 9:53AM EDT50.004.303.103.60+0.50+13.16%11870.56%
APPN220121P000550002021-05-07 12:38PM EDT55.004.604.304.90+0.30+6.98%11669.76%
APPN220121P000600002021-05-11 9:36AM EDT60.006.705.606.50+0.43+6.86%23668.81%
APPN220121P000650002021-05-10 11:06AM EDT65.007.877.207.800.00-52466.82%
APPN220121P000700002021-05-07 3:50PM EDT70.009.909.109.700.00-12366.04%
APPN220121P000750002021-05-07 1:08PM EDT75.0011.5010.8012.300.00-1965.36%
APPN220121P000800002021-05-10 10:21AM EDT80.0014.6013.5014.600.00-1215865.19%
APPN220121P000850002021-05-07 12:18PM EDT85.0019.8216.1017.30+4.32+27.87%22664.74%
APPN220121P000900002021-05-10 11:05AM EDT90.0019.8018.9020.100.00-511264.11%
APPN220121P000950002021-05-10 10:22AM EDT95.0023.4022.0023.100.00-815263.69%
APPN220121P001000002021-05-10 12:54PM EDT100.0025.2125.2026.300.00-59263.17%
APPN220121P001050002021-05-10 11:11AM EDT105.0029.1028.1029.70-0.40-1.36%24161.92%
APPN220121P001100002021-05-10 12:02PM EDT110.0036.0032.1033.40+4.39+13.89%103662.52%
APPN220121P001150002021-04-30 2:21PM EDT115.0023.8035.9036.800.00-13261.79%
APPN220121P001200002021-05-07 2:59PM EDT120.0040.7039.6040.900.00-122261.63%
APPN220121P001250002021-05-07 2:13PM EDT125.0045.3044.0044.700.00-64561.80%
APPN220121P001300002021-05-10 1:05PM EDT130.0048.4447.5048.900.00-110660.63%
APPN220121P001350002021-05-05 10:57AM EDT135.0042.9051.8053.100.00-15360.61%
APPN220121P001400002021-04-14 3:13PM EDT140.0034.5156.3057.300.00-210260.65%
APPN220121P001450002021-05-05 10:55AM EDT145.0050.5060.7062.200.00-14761.68%
APPN220121P001500002021-05-10 12:26PM EDT150.0065.6065.2066.900.00-24362.29%
APPN220121P001550002021-05-07 10:02AM EDT155.0066.1369.8070.900.00-13861.28%
APPN220121P001600002021-05-10 10:19AM EDT160.0076.3573.5075.200.00-101658.28%
APPN220121P001650002021-04-13 10:53AM EDT165.0052.3778.8080.400.00-1861.55%
APPN220121P001700002021-05-07 10:39AM EDT170.0076.6783.3085.300.00-11661.77%
APPN220121P001750002021-03-12 4:45PM EDT175.0048.9554.6063.000.00-100.00%
APPN220121P001800002021-05-10 12:04PM EDT180.0091.9092.8094.300.00-12260.69%
APPN220121P001850002021-05-05 10:41AM EDT185.0086.0097.4099.300.00-21360.94%
APPN220121P001900002021-05-11 2:58PM EDT190.00102.00102.60103.60+45.95+81.98%105260.67%
APPN220121P001950002021-02-03 3:31PM EDT195.0055.0574.1078.500.00-500.00%
APPN220121P002000002021-05-11 2:59PM EDT200.00111.20111.40113.80+22.70+25.65%107259.44%
APPN220121P002100002021-05-07 2:40PM EDT210.00124.30120.80123.200.00-15455.71%
APPN220121P002200002021-03-26 3:07PM EDT220.0099.5095.8099.600.00-10120.00%
APPN220121P002400002021-02-17 2:33PM EDT240.0083.91106.00110.500.00-210.00%
APPN220121P002500002021-03-09 1:22PM EDT250.00117.00121.10125.100.00-10160.00%
APPN220121P002600002021-01-25 12:38PM EDT260.0098.80110.20114.000.00-330.00%
APPN220121P002900002021-01-28 12:17PM EDT290.00115.40141.80144.500.00-130.00%
APPN220121P003000002021-05-10 10:23AM EDT300.00213.30209.00213.90+64.70+43.54%11161.43%
APPN220121P003100002021-05-10 10:23AM EDT310.00225.00219.00223.700.00-1858.94%
APPN220121P003200002021-03-29 2:43PM EDT320.00197.00185.10187.400.00-10120.00%