Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
37.863,65 +235,17 (+0,62%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.926,70 +119,08 (+0,20%) CMC Crypto 200
1.387,64 +5,06 (+0,37%) 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 | 9.20 | 13.80 | 0.00 | - | 1 | 22 | 108.59% |
| APPN240517C00030000 | 2024-04-11 9:43AM EDT | 30.00 | 10.13 | 4.20 | 6.80 | 0.00 | - | 3 | 13 | 80.76% |
| APPN240517C00035000 | 2024-04-25 12:24PM EDT | 35.00 | 2.70 | 2.90 | 3.10 | -0.60 | -18.18% | 27 | 217 | 67.53% |
| APPN240517C00040000 | 2024-04-25 3:10PM EDT | 40.00 | 1.05 | 0.95 | 1.05 | -0.23 | -17.97% | 81 | 598 | 65.63% |
| APPN240517C00045000 | 2024-04-25 3:52PM EDT | 45.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 4 | 725 | 67.77% |
| APPN240517C00050000 | 2024-04-24 11:26AM EDT | 50.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 70 | 1,000 | 96.58% |
| APPN240517C00055000 | 2024-04-25 11:39AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 4 | 539 | 79.69% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 2,937 | 110.16% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 97 | 146.48% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 107.03% |
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 | 0.05 | 0.00 | - | 1 | 24 | 104.69% |
| 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 | 0.40 | 0.00 | - | 13 | 69 | 98.83% |
| APPN240517P00030000 | 2024-04-24 1:12PM EDT | 30.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 405 | 67.58% |
| APPN240517P00035000 | 2024-04-25 3:36PM EDT | 35.00 | 1.70 | 1.70 | 1.90 | +0.25 | +17.24% | 34 | 404 | 67.53% |
| APPN240517P00040000 | 2024-04-25 2:30PM EDT | 40.00 | 4.80 | 4.60 | 4.90 | +0.55 | +12.94% | 7 | 144 | 63.97% |
| APPN240517P00045000 | 2024-04-22 3:49PM EDT | 45.00 | 10.23 | 8.80 | 11.00 | 0.00 | - | 22 | 228 | 103.13% |
| 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% |
