Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.641,15 -2.302,71 (-4,12%) CMC Crypto 200
1.261,59 -77,48 (-5,79%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719C00022500 | 2024-03-05 2:44PM EDT | 22.50 | 10.43 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 105.91% |
| APPN240719C00025000 | 2024-01-29 4:09PM EDT | 25.00 | 11.65 | 10.30 | 11.80 | 0.00 | - | 2 | 2 | 43.75% |
| APPN240719C00030000 | 2024-04-26 11:08AM EDT | 30.00 | 9.50 | 7.00 | 10.50 | 0.00 | - | 1 | 16 | 75.34% |
| APPN240719C00035000 | 2024-04-24 10:41AM EDT | 35.00 | 5.10 | 4.50 | 7.40 | 0.00 | - | 1 | 137 | 76.07% |
| APPN240719C00040000 | 2024-05-01 1:31PM EDT | 40.00 | 2.65 | 2.40 | 2.65 | -0.75 | -22.06% | 3 | 63 | 55.62% |
| APPN240719C00045000 | 2024-05-01 3:00PM EDT | 45.00 | 1.75 | 1.15 | 1.40 | +0.20 | +12.90% | 19 | 114 | 55.30% |
| APPN240719C00050000 | 2024-04-24 1:06PM EDT | 50.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 10 | 55 | 54.20% |
| APPN240719C00055000 | 2024-04-23 3:42PM EDT | 55.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 58 | 148 | 55.86% |
| APPN240719C00060000 | 2024-04-10 10:22AM EDT | 60.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 54.88% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719P00020000 | 2024-04-15 9:46AM EDT | 20.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 25 | 0 | 164.11% |
| APPN240719P00022500 | 2024-03-13 9:50AM EDT | 22.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 140.72% |
| APPN240719P00025000 | 2024-03-19 3:11PM EDT | 25.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 21 | 67.38% |
| APPN240719P00030000 | 2024-05-01 2:16PM EDT | 30.00 | 0.89 | 0.80 | 1.45 | -0.01 | -1.11% | 1 | 52 | 57.06% |
| APPN240719P00035000 | 2024-05-01 11:17AM EDT | 35.00 | 2.65 | 2.50 | 2.75 | -0.25 | -8.62% | 1 | 77 | 51.51% |
| APPN240719P00040000 | 2024-04-30 3:25PM EDT | 40.00 | 4.90 | 5.00 | 5.70 | 0.00 | - | 1 | 20 | 54.20% |
| APPN240719P00045000 | 2024-02-20 2:09PM EDT | 45.00 | 10.40 | 6.30 | 8.40 | 0.00 | - | 2 | 3 | 27.83% |
| APPN240719P00050000 | 2024-03-01 3:15PM EDT | 50.00 | 14.62 | 11.00 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
