Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.258,36 -15,69 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.424,15 -2.328,20 (-4,18%) CMC Crypto 200
1.255,57 -83,50 (-6,23%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220C00020000 | 2024-01-22 4:59PM EDT | 20.00 | 16.20 | 13.70 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| APPN241220C00022500 | 2024-04-19 3:26PM EDT | 22.50 | 13.80 | 13.80 | 18.50 | 0.00 | - | 2 | 2 | 74.44% |
| APPN241220C00025000 | 2024-04-19 2:10PM EDT | 25.00 | 12.33 | 12.10 | 16.40 | 0.00 | - | 2 | 25 | 71.36% |
| APPN241220C00030000 | 2024-04-09 11:29AM EDT | 30.00 | 14.90 | 10.30 | 11.30 | 0.00 | - | 1 | 71 | 66.04% |
| APPN241220C00035000 | 2024-04-17 1:52PM EDT | 35.00 | 7.91 | 7.60 | 8.30 | 0.00 | - | 5 | 183 | 62.33% |
| APPN241220C00040000 | 2024-04-29 12:00PM EDT | 40.00 | 6.50 | 5.30 | 6.50 | 0.00 | - | 2 | 123 | 61.32% |
| APPN241220C00045000 | 2024-04-18 2:20PM EDT | 45.00 | 3.52 | 3.50 | 5.70 | 0.00 | - | 1 | 75 | 62.82% |
| APPN241220C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 2.42 | 2.30 | 3.50 | 0.00 | - | 11 | 126 | 57.41% |
| APPN241220C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 2.30 | 1.60 | 2.20 | 0.00 | - | 9 | 251 | 55.13% |
| APPN241220C00060000 | 2024-05-01 3:21PM EDT | 60.00 | 1.57 | 1.10 | 1.80 | +0.15 | +10.56% | 5 | 3 | 56.27% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220P00017500 | 2024-03-05 2:45PM EDT | 17.50 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 74.56% |
| APPN241220P00020000 | 2024-03-05 11:46AM EDT | 20.00 | 0.88 | 0.55 | 0.90 | 0.00 | - | 10 | 13 | 62.70% |
| APPN241220P00022500 | 2024-03-18 1:29PM EDT | 22.50 | 1.27 | 1.10 | 1.30 | 0.00 | - | 1 | 4 | 62.23% |
| APPN241220P00025000 | 2024-04-12 9:51AM EDT | 25.00 | 1.25 | 1.20 | 1.80 | 0.00 | - | 1 | 5 | 56.89% |
| APPN241220P00030000 | 2024-05-01 3:21PM EDT | 30.00 | 2.43 | 2.45 | 3.00 | -0.18 | -6.90% | 5 | 90 | 51.71% |
| APPN241220P00035000 | 2024-04-22 1:51PM EDT | 35.00 | 4.50 | 4.40 | 6.30 | -0.90 | -16.67% | 4 | 273 | 54.48% |
| APPN241220P00040000 | 2024-03-28 11:21AM EDT | 40.00 | 6.36 | 7.10 | 7.40 | 0.00 | - | 30 | 57 | 46.22% |
| APPN241220P00045000 | 2024-04-23 12:20PM EDT | 45.00 | 11.10 | 10.50 | 11.60 | 0.00 | - | 4 | 28 | 51.73% |
| APPN241220P00050000 | 2024-04-23 12:20PM EDT | 50.00 | 14.90 | 14.50 | 17.00 | 0.00 | - | 4 | 10 | 53.42% |
| APPN241220P00055000 | 2024-04-09 10:52AM EDT | 55.00 | 15.96 | 16.50 | 20.80 | 0.00 | - | - | 1 | 61.74% |
