Deutsche Märkte geschlossen

Appian Corporation (APPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,35-20,99 (-11,77%)
Börsenschluss: 4:00PM EST

161,10 +3,75 (2,38 %)
Nachbörse: 4:18PM EST

In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210319C000350002021-01-27 12:58PM EST35.00210.10134.50139.000.00-250918.16%
APPN210319C000400002021-02-02 9:46AM EST40.00123.35115.00119.500.00-11431.93%
APPN210319C000450002021-02-23 1:27PM EST45.00135.10110.00114.500.00-12396.48%
APPN210319C000500002021-01-27 11:41AM EST50.00206.50119.50124.000.00-106692.92%
APPN210319C000600002020-12-08 2:53PM EST60.0095.9685.0088.900.00-110.00%
APPN210319C000650002020-10-28 10:35AM EST65.0010.50128.40133.300.00--91,013.48%
APPN210319C000700002020-12-28 1:45PM EST70.0083.95164.20168.800.00-220.00%
APPN210319C000750002021-02-16 3:06PM EST75.00147.2580.0084.500.00-124247.95%
APPN210319C000800002021-02-23 9:30AM EST80.0090.3075.0079.500.00-16229.49%
APPN210319C000850002021-01-27 10:08AM EST85.00155.0084.7089.000.00-1065417.97%
APPN210319C000900002021-02-23 11:22AM EST90.0089.0066.2069.50-8.00-8.25%114142.68%
APPN210319C000950002021-02-03 9:37AM EST95.00105.6060.9064.400.00-16119.53%
APPN210319C001000002021-03-03 1:55PM EST100.0061.0055.5059.70-18.30-23.08%134105.66%
APPN210319C001050002021-03-03 1:19PM EST105.0059.5451.0055.50-65.76-52.48%146121.78%
APPN210319C001100002021-03-03 3:15PM EST110.0051.1046.0050.50-37.20-42.13%132110.16%
APPN210319C001150002021-03-03 10:32AM EST115.0051.9041.1046.00-18.50-26.28%112106.06%
APPN210319C001200002021-02-18 12:09PM EST120.0097.3937.9040.900.00-413109.96%
APPN210319C001250002021-02-17 2:00PM EST125.0093.4533.2037.000.00-1107107.62%
APPN210319C001300002021-02-05 10:41AM EST130.0092.1329.4033.000.00-1268107.91%
APPN210319C001350002021-03-01 12:21PM EST135.0048.1625.1028.500.00-136100.46%
APPN210319C001400002021-02-26 9:51AM EST140.0034.4021.1024.200.00-106994.31%
APPN210319C001450002021-02-26 11:10AM EST145.0027.7917.5020.900.00-26292.63%
APPN210319C001500002021-03-03 3:58PM EST150.0015.4314.6016.90-21.27-57.96%911888.65%
APPN210319C001550002021-03-03 12:36PM EST155.0014.9211.2014.00-13.58-47.65%213184.80%
APPN210319C001600002021-03-03 3:28PM EST160.0011.2010.1011.10-11.00-49.55%8410287.07%
APPN210319C001650002021-03-03 1:45PM EST165.0010.857.509.20-7.65-41.35%3826385.03%
APPN210319C001700002021-03-03 3:25PM EST170.007.006.509.20-13.80-66.35%911094.04%
APPN210319C001750002021-03-03 2:41PM EST175.006.494.806.20-8.91-57.86%495286.69%
APPN210319C001800002021-03-03 3:34PM EST180.004.573.605.10-8.73-65.64%5415286.72%
APPN210319C001850002021-03-03 11:41AM EST185.005.703.006.00-4.76-45.51%1511097.14%
APPN210319C001900002021-03-03 3:55PM EST190.003.852.405.50-5.15-57.22%32195100.32%
APPN210319C001950002021-03-03 3:15PM EST195.002.851.855.00-3.95-58.09%24110102.71%
APPN210319C002000002021-03-03 3:56PM EST200.002.401.702.45-3.40-58.62%11929093.85%
APPN210319C002100002021-03-03 3:48PM EST210.001.401.101.85-2.21-61.22%4745297.31%
APPN210319C002200002021-03-03 3:09PM EST220.001.050.751.35-1.20-53.33%63438100.24%
APPN210319C002300002021-03-03 3:10PM EST230.000.700.700.80-0.85-54.84%49282102.83%
APPN210319C002400002021-03-03 12:51PM EST240.000.650.300.75-0.45-40.91%11218104.74%
APPN210319C002500002021-03-03 11:14AM EST250.000.400.400.50-0.50-55.56%22297109.86%
APPN210319C002600002021-03-03 3:27PM EST260.000.500.250.50-0.05-9.09%1723113.97%
APPN210319C002700002021-03-03 2:06PM EST270.000.130.100.35-0.42-76.36%959112.31%
APPN210319C002800002021-03-01 3:21PM EST280.001.130.000.700.00-11461126.17%
APPN210319C002900002021-03-03 1:21PM EST290.000.200.000.20-0.38-65.52%1258112.89%
APPN210319C003000002021-03-03 2:46PM EST300.000.310.051.00-0.59-65.56%6164146.88%
APPN210319C003100002021-02-25 3:27PM EST310.000.300.001.350.00-3115158.89%
APPN210319C003200002021-03-02 3:49PM EST320.000.050.003.200.00-213191.53%
APPN210319C003300002021-03-02 3:49PM EST330.000.900.002.200.00-22142184.67%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210319P000350002021-03-01 9:36AM EST35.000.050.004.800.00-13485.74%
APPN210319P000400002021-01-27 3:47PM EST40.000.100.000.300.00-21272.27%
APPN210319P000450002021-03-01 3:33PM EST45.000.050.000.100.00-1153219.53%
APPN210319P000500002021-02-26 3:49PM EST50.000.450.000.900.00-27268.75%
APPN210319P000550002021-02-26 11:14AM EST55.000.100.000.100.00-101101185.94%
APPN210319P000600002021-01-27 12:25PM EST60.000.300.050.750.00-13224.41%
APPN210319P000650002021-03-03 10:05AM EST65.000.150.000.15-1.85-92.50%1502164.84%
APPN210319P000700002021-03-02 9:43AM EST70.000.300.000.450.00-125175.20%
APPN210319P000750002021-02-19 12:59PM EST75.000.480.000.650.00-130170.70%
APPN210319P000800002021-02-24 9:36AM EST80.000.550.001.400.00-518179.49%
APPN210319P000850002021-03-03 9:35AM EST85.000.350.000.45+0.25+250.00%4225136.52%
APPN210319P000900002021-03-03 3:01PM EST90.000.150.201.00-0.45-75.00%1078147.56%
APPN210319P000950002021-02-22 9:36AM EST95.000.200.301.600.00-2038148.24%
APPN210319P001000002021-03-03 3:36PM EST100.000.600.201.50+0.25+71.43%10578132.28%
APPN210319P001050002021-03-03 1:57PM EST105.000.700.455.00+0.30+75.00%1529162.01%
APPN210319P001100002021-03-03 3:36PM EST110.001.500.902.00+0.95+172.73%9628123.58%
APPN210319P001150002021-03-01 1:12PM EST115.000.501.052.450.00-1057117.21%
APPN210319P001200002021-03-03 1:24PM EST120.001.251.552.95+0.60+92.31%291113.18%
APPN210319P001250002021-03-03 3:37PM EST125.002.302.153.40+1.30+130.00%6042,129107.98%
APPN210319P001300002021-03-03 3:59PM EST130.003.352.703.90+2.15+179.17%38861101.49%
APPN210319P001350002021-03-03 2:43PM EST135.003.003.606.50+1.70+130.77%31,144106.56%
APPN210319P001400002021-03-03 3:53PM EST140.005.505.006.00+3.42+164.42%1651,07396.17%
APPN210319P001450002021-03-03 3:21PM EST145.005.905.909.50+3.27+124.33%241,08699.73%
APPN210319P001500002021-03-03 2:34PM EST150.006.507.609.50+3.75+136.36%3030689.83%
APPN210319P001550002021-03-03 3:54PM EST155.0011.0010.2012.90+7.40+205.56%7110394.54%
APPN210319P001600002021-03-03 1:23PM EST160.0011.6513.3014.50+6.15+111.82%2033491.87%
APPN210319P001650002021-03-03 2:33PM EST165.0014.0515.6016.90+7.97+131.09%3032786.91%
APPN210319P001700002021-03-03 3:39PM EST170.0019.5018.7022.50+11.20+134.94%2244694.82%
APPN210319P001750002021-03-03 2:20PM EST175.0021.2222.2025.80+11.91+127.93%116893.64%
APPN210319P001800002021-03-03 3:38PM EST180.0026.2025.8028.50+14.60+125.86%2331888.07%
APPN210319P001850002021-03-03 12:54PM EST185.0025.8029.7033.70+11.53+80.80%1618992.94%
APPN210319P001900002021-03-02 2:22PM EST190.0018.8534.0037.50+1.15+6.50%316791.63%
APPN210319P001950002021-03-02 2:22PM EST195.0035.6038.9042.40+14.82+71.32%1212698.10%
APPN210319P002000002021-03-03 3:38PM EST200.0043.8643.0046.30+21.66+97.57%1451692.87%
APPN210319P002100002021-03-01 10:21AM EST210.0033.0052.6056.500.00-4146103.93%
APPN210319P002200002021-02-25 2:47PM EST220.0050.1562.0066.500.00-289110.52%
APPN210319P002300002021-02-25 10:45AM EST230.0073.3072.1076.00+18.40+33.52%18117.24%
APPN210319P002400002021-02-24 9:38AM EST240.0068.3081.5085.200.00-120110.25%
APPN210319P002500002021-03-03 2:26PM EST250.0090.1091.4094.30+3.70+4.28%110697.36%
APPN210319P002600002021-02-12 2:36PM EST260.0050.80101.20105.000.00-922117.29%
APPN210319P002700002021-02-26 10:44AM EST270.00105.00111.30114.900.00-113124.32%
APPN210319P002800002021-02-16 11:30AM EST280.0097.46121.00125.400.00-19135.21%
APPN210319P002900002021-02-16 11:30AM EST290.00107.42131.10134.900.00-140132.42%
APPN210319P003000002021-02-24 9:30AM EST300.00123.20141.10145.500.00-12151.95%
APPN210319P003100002021-01-27 9:59AM EST310.0084.10136.50140.700.00-33370.00%
APPN210319P003300002021-02-22 9:38AM EST330.00130.60170.70175.500.00--1160.35%