Deutsche Märkte öffnen in 1 Stunde 12 Minute
Nikkei 225
38.026,04 +397,56 (+1,06%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.984,35 +26,36 (+0,04%) CMC Crypto 200
1.388,24 +5,67 (+0,41%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517C00020000 | 2023-12-19 12:42PM EDT | 20.00 | 19.88 | 12.10 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 237.60% |
| APPN240517C00025000 | 2024-04-18 12:21PM EDT | 25.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN240517C00030000 | 2024-04-11 9:43AM EDT | 30.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPN240517C00035000 | 2024-04-25 12:24PM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| APPN240517C00040000 | 2024-04-25 3:10PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| APPN240517C00045000 | 2024-04-25 3:52PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APPN240517C00050000 | 2024-04-24 11:26AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| APPN240517C00055000 | 2024-04-25 11:39AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00020000 | 2024-04-10 2:46PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 140.63% |
| APPN240517P00025000 | 2024-04-08 3:46PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| APPN240517P00030000 | 2024-04-24 1:12PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPN240517P00035000 | 2024-04-25 3:36PM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| APPN240517P00040000 | 2024-04-25 2:30PM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPN240517P00045000 | 2024-04-22 3:49PM EDT | 45.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| APPN240517P00050000 | 2024-02-14 11:34AM EDT | 50.00 | 18.30 | 12.00 | 14.50 | 0.00 | - | 5 | 29 | 112.60% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 259.57% |
| APPN240517P00060000 | 2023-10-05 1:41PM EDT | 60.00 | 18.70 | 19.90 | 20.50 | 0.00 | - | - | 5 | 0.00% |
