Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.216,82 -360,76 (-0,67%)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240920C00027500 | 2024-08-22 1:30PM EDT | 27.50 | 3.90 | 2.95 | 7.20 | 0.00 | - | 4 | 28 | 50.98% |
| APPN240920C00030000 | 2024-08-28 11:45AM EDT | 30.00 | 3.35 | 2.75 | 3.00 | +1.25 | +59.52% | 1 | 139 | 50.39% |
| APPN240920C00032500 | 2024-08-30 10:20AM EDT | 32.50 | 1.53 | 1.20 | 1.30 | -0.01 | -0.65% | 2 | 184 | 43.85% |
| APPN240920C00035000 | 2024-08-30 9:33AM EDT | 35.00 | 0.55 | 0.30 | 0.40 | +0.05 | +10.00% | 11 | 157 | 41.21% |
| APPN240920C00037500 | 2024-08-29 10:15AM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 87 | 45.70% |
| APPN240920C00040000 | 2024-08-27 2:30PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 48.05% |
| APPN240920C00042500 | 2024-08-02 11:53AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 13 | 32 | 90.43% |
| APPN240920C00045000 | 2024-08-21 11:19AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 338 | 62.50% |
| APPN240920C00047500 | 2024-08-01 9:40AM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 115.23% |
| APPN240920C00050000 | 2024-08-26 3:13PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 126.17% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240920P00022500 | 2024-08-29 1:34PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 454 | 72.66% |
| APPN240920P00025000 | 2024-08-30 1:58PM EDT | 25.00 | 0.06 | 0.00 | 0.35 | -0.03 | -33.33% | 1 | 1,954 | 77.54% |
| APPN240920P00027500 | 2024-08-28 12:26PM EDT | 27.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 10 | 110 | 52.34% |
| APPN240920P00030000 | 2024-08-30 1:58PM EDT | 30.00 | 0.46 | 0.30 | 0.55 | +0.06 | +15.00% | 1 | 67 | 50.00% |
| APPN240920P00032500 | 2024-08-29 1:11PM EDT | 32.50 | 1.38 | 1.15 | 1.30 | 0.00 | - | 4 | 144 | 41.90% |
| APPN240920P00035000 | 2024-08-29 10:56AM EDT | 35.00 | 2.95 | 1.75 | 3.10 | 0.00 | - | 6 | 11 | 47.07% |
| APPN240920P00037500 | 2024-08-19 3:41PM EDT | 37.50 | 6.37 | 4.30 | 7.20 | 0.00 | - | 1 | 1 | 74.51% |
| APPN240920P00040000 | 2024-08-01 9:41AM EDT | 40.00 | 7.10 | 5.60 | 9.70 | 0.00 | - | 55 | 0 | 53.71% |
| APPN240920P00050000 | 2024-07-16 12:28PM EDT | 50.00 | 14.95 | 17.20 | 21.20 | 0.00 | - | 2 | 0 | 194.04% |
