Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.312,18 +2.071,69 (+3,89%) CMC Crypto 200
1.277,84 +7,10 (+0,56%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517C00035000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.45 | -3.65 | -91.25% | 116 | 231 | 58.69% |
| APPN240621C00035000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 1.08 | 1.00 | 1.10 | -3.62 | -75.10% | 59 | 254 | 52.15% |
| APPN240719C00035000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 1.55 | 1.40 | 1.75 | -3.55 | -69.61% | 23 | 137 | 51.95% |
| APPN240816C00035000 | 2024-05-02 1:40PM EDT | 2024-08-16 | 2.05 | 2.00 | 2.65 | -3.65 | -64.04% | 7 | 102 | 56.37% |
| APPN241115C00035000 | 2024-03-27 3:29PM EDT | 2024-11-15 | 9.30 | 7.70 | 8.20 | 0.00 | - | 1 | 1 | 103.69% |
| APPN241220C00035000 | 2024-05-02 12:50PM EDT | 2024-12-20 | 3.75 | 4.00 | 4.30 | -4.16 | -52.59% | 18 | 183 | 56.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00035000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 4.22 | 3.90 | 4.50 | +3.14 | +290.74% | 8 | 432 | 51.17% |
| APPN240621P00035000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 5.60 | 4.50 | 5.50 | +3.72 | +197.87% | 33 | 24 | 51.66% |
| APPN240719P00035000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 2.65 | 4.70 | 5.30 | 0.00 | - | 1 | 77 | 47.36% |
| APPN240816P00035000 | 2024-05-02 2:33PM EDT | 2024-08-16 | 5.67 | 5.20 | 5.90 | +2.07 | +57.50% | 4 | 18 | 50.27% |
| APPN241115P00035000 | 2024-04-09 3:04PM EDT | 2024-11-15 | 3.80 | 6.50 | 7.50 | 0.00 | - | 4 | 5 | 54.87% |
| APPN241220P00035000 | 2024-05-02 9:56AM EDT | 2024-12-20 | 8.20 | 6.70 | 7.30 | +3.70 | +82.22% | 24 | 273 | 48.56% |
