Deutsche Märkte geschlossen

Appian Corporation (APPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,93-3,38 (-3,30%)
Börsenschluss: 4:00PM EDT

85,42 -13,51 (-13,66 %)
Nachbörse: 5:39PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210521C000300002021-02-22 4:03PM EDT30.00159.97107.70112.500.00-130.00%
APPN210521C000350002021-02-16 10:30AM EDT35.00194.80113.60118.500.00--00.00%
APPN210521C000400002021-02-23 10:35AM EDT40.00126.8098.50103.500.00--10.00%
APPN210521C000450002020-11-20 2:04PM EDT45.0083.50108.50113.400.00-110.00%
APPN210521C000500002021-04-07 9:30AM EDT50.0084.5047.0051.100.00-43150.78%
APPN210521C000550002021-03-05 10:43AM EDT55.0091.0080.8083.800.00-1111,148.05%
APPN210521C000600002021-04-20 3:35PM EDT60.0060.0038.1040.200.00-489125.39%
APPN210521C000650002021-04-15 10:00AM EDT65.0071.350.000.000.00-100.00%
APPN210521C000700002021-02-19 10:37AM EDT70.00132.0080.0084.000.00-10261,211.82%
APPN210521C000750002021-03-25 12:36PM EDT75.0068.5053.1056.200.00-2134616.50%
APPN210521C000800002021-03-16 10:30AM EDT80.0091.2553.6057.900.00-3045662.89%
APPN210521C000850002021-04-28 9:30AM EDT85.0015.2515.2017.90-33.55-68.75%51599.98%
APPN210521C000900002021-05-06 11:26AM EDT90.0010.7811.6013.90-8.69-44.63%45694.63%
APPN210521C000950002021-05-06 2:33PM EDT95.009.608.7010.40-7.00-42.17%285991.77%
APPN210521C001000002021-05-06 3:59PM EDT100.007.507.107.40-1.20-13.79%918793.70%
APPN210521C001050002021-05-06 2:11PM EDT105.005.424.506.00-0.88-13.97%1119893.14%
APPN210521C001100002021-05-06 3:45PM EDT110.004.003.104.00-0.73-15.43%16114690.50%
APPN210521C001150002021-05-06 3:45PM EDT115.002.662.303.30-0.71-21.07%20926995.85%
APPN210521C001200002021-05-06 3:59PM EDT120.002.101.652.35-0.43-17.00%5634196.70%
APPN210521C001250002021-05-06 3:57PM EDT125.001.450.901.70-0.28-16.18%8063895.02%
APPN210521C001300002021-05-06 3:11PM EDT130.001.031.001.30-0.32-23.70%92342102.05%
APPN210521C001350002021-05-06 3:31PM EDT135.000.740.451.05-0.11-12.94%33390100.59%
APPN210521C001400002021-05-06 2:56PM EDT140.000.510.400.85-0.21-29.17%30333104.88%
APPN210521C001450002021-05-06 1:38PM EDT145.000.450.350.75-0.11-19.64%21214109.86%
APPN210521C001500002021-05-06 3:19PM EDT150.000.300.050.45-0.15-33.33%66319101.86%
APPN210521C001550002021-05-06 3:58PM EDT155.000.400.150.40-0.05-11.11%13255109.96%
APPN210521C001600002021-05-06 2:29PM EDT160.000.050.050.45-0.27-84.37%37434114.45%
APPN210521C001650002021-05-05 1:25PM EDT165.000.270.100.500.00-33231123.83%
APPN210521C001700002021-05-05 2:54PM EDT170.000.250.100.500.00-3260129.59%
APPN210521C001750002021-05-05 2:08PM EDT175.000.240.100.500.00-5178135.16%
APPN210521C001800002021-05-05 10:36AM EDT180.000.200.100.150.00-1853124.22%
APPN210521C001850002021-05-05 11:38AM EDT185.000.250.000.500.00-2129141.60%
APPN210521C001900002021-05-05 1:35PM EDT190.000.050.000.60-0.12-70.59%5153150.59%
APPN210521C001950002021-05-04 9:42AM EDT195.000.300.050.25+0.05+20.00%178141.02%
APPN210521C002000002021-05-06 9:30AM EDT200.000.500.000.50+0.25+100.00%2830155.86%
APPN210521C002100002021-04-28 10:24AM EDT210.000.200.000.300.00-3102153.71%
APPN210521C002200002021-04-30 10:29AM EDT220.000.250.000.350.00-2137164.84%
APPN210521C002300002021-04-28 3:56PM EDT230.000.230.050.450.00-2131180.47%
APPN210521C002400002021-04-30 9:41AM EDT240.000.090.050.150.00-139167.97%
APPN210521C002500002021-05-04 10:11AM EDT250.000.130.000.500.00-159194.73%
APPN210521C002600002021-04-12 2:16PM EDT260.000.250.000.500.00-2174201.56%
APPN210521C002700002021-04-13 11:52AM EDT270.000.150.000.500.00-141207.81%
APPN210521C002800002021-04-27 3:52PM EDT280.000.150.000.700.00-375223.63%
APPN210521C002900002021-05-03 11:36AM EDT290.000.100.000.100.00-131183.59%
APPN210521C003000002021-03-17 2:42PM EDT300.001.600.000.650.00-320233.01%
APPN210521C003100002021-04-01 9:30AM EDT310.000.300.000.500.00-329230.66%
APPN210521C003300002021-04-06 2:52PM EDT330.000.050.001.000.00-5129263.87%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
APPN210521P000300002021-03-05 2:01PM EDT30.000.350.000.300.00-29261.72%
APPN210521P000350002021-03-04 11:12AM EDT35.000.350.000.500.00-15247.66%
APPN210521P000400002021-04-20 1:39PM EDT40.000.050.000.250.00-39196.88%
APPN210521P000450002021-05-06 2:05PM EDT45.000.150.050.50+0.10+200.00%2132195.12%
APPN210521P000500002021-05-06 2:29PM EDT50.000.250.150.45+0.15+150.00%123174.02%
APPN210521P000550002020-12-23 1:40PM EDT55.000.560.004.200.00-160237.60%
APPN210521P000600002021-04-06 12:45PM EDT60.000.400.100.65+0.10+33.33%1199138.09%
APPN210521P000650002021-05-06 3:39PM EDT65.000.550.250.80+0.38+223.53%246127.44%
APPN210521P000700002021-05-06 3:59PM EDT70.000.600.500.70+0.15+33.33%7869111.91%
APPN210521P000750002021-05-06 3:48PM EDT75.001.150.751.10+0.54+88.52%1,123426104.69%
APPN210521P000800002021-05-06 3:43PM EDT80.001.981.701.80+0.88+80.00%35356105.42%
APPN210521P000850002021-05-06 3:24PM EDT85.003.102.003.10+1.75+129.63%24733198.78%
APPN210521P000900002021-05-06 3:49PM EDT90.004.493.904.20+1.52+51.18%16322097.90%
APPN210521P000950002021-05-06 3:26PM EDT95.006.545.606.60+1.54+30.80%1,25215997.85%
APPN210521P001000002021-05-06 3:57PM EDT100.008.308.108.40+1.42+20.64%6165092.87%
APPN210521P001050002021-05-06 2:49PM EDT105.0012.9510.3012.10+3.20+32.82%2116791.65%
APPN210521P001100002021-05-06 2:13PM EDT110.0016.3014.0015.80+3.40+26.36%529094.26%
APPN210521P001150002021-05-06 2:49PM EDT115.0019.9917.9020.30+3.34+20.06%3646999.27%
APPN210521P001200002021-05-06 2:50PM EDT120.0025.5022.4024.50+7.22+39.50%37553103.15%
APPN210521P001250002021-05-06 2:57PM EDT125.0028.4026.0028.70+4.15+17.11%4630794.58%
APPN210521P001300002021-05-06 2:57PM EDT130.0034.6231.5033.90+5.92+20.63%27484112.74%
APPN210521P001350002021-05-05 3:18PM EDT135.0037.9435.3037.70+3.68+10.74%321589.26%
APPN210521P001400002021-05-06 2:11PM EDT140.0043.2139.4042.70+7.01+19.36%4161132.40%
APPN210521P001450002021-05-06 2:41PM EDT145.0049.5045.2048.40+19.20+63.37%1465116.55%
APPN210521P001500002021-05-06 3:27PM EDT150.0054.3050.0053.40+7.25+15.41%23282120.51%
APPN210521P001550002021-05-04 2:05PM EDT155.0057.1554.6058.40+9.15+19.06%3133118.75%
APPN210521P001600002021-05-05 11:11AM EDT160.0060.9759.6063.40+7.09+13.16%20372125.29%
APPN210521P001650002021-05-06 10:50AM EDT165.0067.3564.6068.40+19.08+39.53%167131.54%
APPN210521P001700002021-05-06 10:50AM EDT170.0072.3569.1073.40+6.05+9.13%183120.12%
APPN210521P001750002021-04-27 10:39AM EDT175.0040.4574.3078.400.00-138133.79%
APPN210521P001800002021-04-27 10:39AM EDT180.0045.3580.8083.300.00-161173.05%
APPN210521P001850002021-05-05 12:04PM EDT185.0087.0584.4088.00+7.68+9.68%128129.69%
APPN210521P001900002021-05-06 2:56PM EDT190.0093.9089.4092.90+11.72+14.26%151126.56%
APPN210521P001950002021-05-03 10:25AM EDT195.0073.5094.8098.000.00-144157.62%
APPN210521P002000002021-05-03 10:03AM EDT200.0081.5099.10103.000.00-50135225.05%
APPN210521P002100002021-05-04 10:35AM EDT210.00100.58109.30112.900.00-248128.91%
APPN210521P002200002021-04-23 10:34AM EDT220.0091.60119.20123.000.00-125135.94%
APPN210521P002300002021-04-20 1:38PM EDT230.00112.69128.90133.000.00-413255.57%
APPN210521P002400002021-03-04 3:07PM EDT240.0094.50102.00104.100.00-890.00%
APPN210521P002500002021-05-05 11:25AM EDT250.00142.89148.50153.000.00-15273.19%
APPN210521P002600002021-04-20 10:57AM EDT260.00140.46158.50163.400.00-11292.72%
APPN210521P002700002021-03-04 1:46PM EDT270.00121.40131.70134.800.00-360.00%
APPN210521P002800002021-03-17 3:18PM EDT280.00115.10143.90146.700.00-1120.00%
APPN210521P002900002021-03-17 3:18PM EDT290.00124.85152.70156.900.00-1140.00%
APPN210521P003000002021-04-09 3:59PM EDT300.00165.92198.50203.300.00-10319.38%
APPN210521P003100002021-03-04 10:31AM EDT310.00146.50171.20174.900.00-10310.00%
APPN210521P003200002021-04-22 9:32AM EDT320.00193.40218.50223.000.00-41323.05%