Deutsche Märkte öffnen in 5 Stunden 36 Minuten
Nikkei 225
38.146,64 -127,41 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.761,66 -2.371,65 (-4,23%) CMC Crypto 200
1.268,09 -70,98 (-5,30%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240816C00020000 | 2024-01-12 12:39PM EDT | 20.00 | 15.15 | 12.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| APPN240816C00022500 | 2024-03-07 12:24PM EDT | 22.50 | 15.51 | 15.10 | 18.30 | 0.00 | - | - | 1 | 122.49% |
| APPN240816C00025000 | 2024-03-28 12:23PM EDT | 25.00 | 16.17 | 12.90 | 15.00 | 0.00 | - | 1 | 2 | 99.27% |
| APPN240816C00030000 | 2024-03-26 10:31AM EDT | 30.00 | 10.22 | 7.60 | 8.10 | 0.00 | - | 1 | 9 | 53.52% |
| APPN240816C00035000 | 2024-04-17 1:54PM EDT | 35.00 | 5.70 | 5.40 | 8.00 | 0.00 | - | 7 | 102 | 75.32% |
| APPN240816C00040000 | 2024-04-25 1:02PM EDT | 40.00 | 3.01 | 3.20 | 3.60 | 0.00 | - | 8 | 88 | 58.94% |
| APPN240816C00045000 | 2024-05-01 11:18AM EDT | 45.00 | 2.00 | 1.80 | 2.10 | -0.40 | -16.67% | 1 | 137 | 57.54% |
| APPN240816C00050000 | 2024-04-30 10:28AM EDT | 50.00 | 1.45 | 0.85 | 2.30 | 0.00 | - | 1 | 149 | 65.14% |
| APPN240816C00055000 | 2024-04-19 1:21PM EDT | 55.00 | 0.51 | 0.45 | 4.80 | 0.00 | - | 114 | 390 | 92.46% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240816P00022500 | 2024-03-12 12:57PM EDT | 22.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 120.95% |
| APPN240816P00025000 | 2024-04-08 10:33AM EDT | 25.00 | 0.55 | 0.40 | 4.90 | 0.00 | - | 1 | 42 | 107.94% |
| APPN240816P00030000 | 2024-04-22 3:49PM EDT | 30.00 | 1.75 | 1.25 | 3.20 | 0.00 | - | 23 | 94 | 68.16% |
| APPN240816P00035000 | 2024-04-25 10:34AM EDT | 35.00 | 3.60 | 3.00 | 3.60 | 0.00 | - | 2 | 18 | 53.22% |
| APPN240816P00040000 | 2024-04-22 3:49PM EDT | 40.00 | 7.01 | 5.60 | 6.40 | 0.00 | - | 22 | 38 | 50.42% |
| APPN240816P00045000 | 2024-04-22 3:40PM EDT | 45.00 | 10.85 | 9.20 | 12.00 | 0.00 | - | 1 | 16 | 62.89% |
| APPN240816P00050000 | 2024-04-01 3:31PM EDT | 50.00 | 13.00 | 11.50 | 14.30 | 0.00 | - | 1 | 1 | 55.86% |
| APPN240816P00055000 | 2024-04-11 11:37AM EDT | 55.00 | 16.70 | 16.00 | 20.70 | 0.00 | - | - | 1 | 89.60% |
