Deutsche Märkte geschlossen
DAX
16.533,11 +128,35 (+0,78%) Euro Stoxx 50
4.452,77 +37,82 (+0,86%) Dow Jones 30
36.076,37 -128,07 (-0,35%) Gold
2.030,90 -11,30 (-0,55%) EUR/USD
1,0790 -0,0047 (-0,43%) Bitcoin EUR
39.614,48 +1.043,63 (+2,71%)
Alteryx, Inc. (AYX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EST. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215C00017500 | 2023-11-07 9:38AM EST | 17.50 | 18.10 | 24.30 | 25.80 | 0.00 | - | 5 | 5 | 398.44% |
| AYX231215C00020000 | 2023-11-10 2:27PM EST | 20.00 | 17.10 | 19.80 | 23.70 | 0.00 | - | 1 | 1 | 215.63% |
| AYX231215C00022500 | 2023-11-10 10:22AM EST | 22.50 | 14.40 | 17.30 | 21.10 | 0.00 | - | - | 2 | 165.63% |
| AYX231215C00024000 | 2023-11-10 10:22AM EST | 24.00 | 12.90 | 15.80 | 19.80 | 0.00 | - | - | 1 | 179.30% |
| AYX231215C00025000 | 2023-11-17 11:33AM EST | 25.00 | 13.10 | 16.30 | 18.00 | 0.00 | - | 2 | 78 | 218.56% |
| AYX231215C00027500 | 2023-11-10 11:25AM EST | 27.50 | 9.40 | 13.90 | 15.20 | 0.00 | - | - | 34 | 174.61% |
| AYX231215C00029000 | 2023-11-10 3:00PM EST | 29.00 | 8.30 | 12.20 | 14.00 | 0.00 | - | - | 50 | 161.52% |
| AYX231215C00030000 | 2023-11-28 3:37PM EST | 30.00 | 9.70 | 11.50 | 12.60 | 0.00 | - | 4 | 351 | 144.92% |
| AYX231215C00031000 | 2023-11-07 9:31AM EST | 31.00 | 5.90 | 10.50 | 11.50 | 0.00 | - | 2 | 72 | 128.91% |
| AYX231215C00032500 | 2023-11-28 1:38PM EST | 32.50 | 6.75 | 8.80 | 9.70 | 0.00 | - | 51 | 210 | 84.38% |
| AYX231215C00034000 | 2023-11-15 2:14PM EST | 34.00 | 4.39 | 7.60 | 8.40 | 0.00 | - | 2 | 53 | 96.88% |
| AYX231215C00035000 | 2023-12-04 12:44PM EST | 35.00 | 7.25 | 6.50 | 7.20 | 0.00 | - | 5 | 869 | 74.22% |
| AYX231215C00036000 | 2023-12-04 3:56PM EST | 36.00 | 6.46 | 5.40 | 6.50 | 0.00 | - | 1 | 104 | 72.66% |
| AYX231215C00037500 | 2023-12-01 2:55PM EST | 37.50 | 4.41 | 4.10 | 4.90 | 0.00 | - | 3 | 1,177 | 60.74% |
| AYX231215C00039000 | 2023-12-05 10:15AM EST | 39.00 | 3.30 | 3.00 | 3.30 | +0.10 | +3.12% | 15 | 401 | 52.25% |
| AYX231215C00040000 | 2023-12-04 1:50PM EST | 40.00 | 2.18 | 2.25 | 2.45 | -0.35 | -13.83% | 3 | 3,455 | 52.44% |
| AYX231215C00041000 | 2023-12-05 9:30AM EST | 41.00 | 1.72 | 1.60 | 1.75 | -0.23 | -11.79% | 10 | 370 | 48.98% |
| AYX231215C00042500 | 2023-12-05 11:11AM EST | 42.50 | 0.85 | 0.80 | 1.00 | -0.35 | -29.17% | 10 | 577 | 47.51% |
| AYX231215C00044000 | 2023-12-04 3:13PM EST | 44.00 | 0.57 | 0.45 | 0.55 | 0.00 | - | 41 | 1,002 | 48.15% |
| AYX231215C00045000 | 2023-12-04 3:48PM EST | 45.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 52 | 2,635 | 50.78% |
| AYX231215C00047500 | 2023-12-04 1:12PM EST | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 144 | 194 | 53.81% |
| AYX231215C00050000 | 2023-12-01 1:32PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,939 | 50.00% |
| AYX231215C00055000 | 2023-11-06 10:57AM EST | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 71.09% |
| AYX231215C00060000 | 2023-11-17 3:57PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 415 | 50.00% |
| AYX231215C00065000 | 2023-11-07 12:36PM EST | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 241 | 144.92% |
| AYX231215C00070000 | 2023-08-18 2:58PM EST | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 184.18% |
| AYX231215C00075000 | 2023-11-02 11:30AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 110 | 134.38% |
| AYX231215C00080000 | 2023-07-24 1:34PM EST | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 218.36% |
| AYX231215C00085000 | 2023-08-11 1:57PM EST | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 233.59% |
| AYX231215C00090000 | 2023-05-22 10:49AM EST | 90.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 1 | 12 | 244.34% |
| AYX231215C00095000 | 2023-04-28 9:10AM EST | 95.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 239.06% |
| AYX231215C00100000 | 2023-04-28 8:30AM EST | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 272.66% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215P00015000 | 2023-10-12 2:55PM EST | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 302.34% |
| AYX231215P00017500 | 2023-10-31 8:30AM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AYX231215P00020000 | 2023-12-01 3:06PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 513 | 193.75% |
| AYX231215P00022500 | 2023-11-08 1:22PM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 720 | 151.56% |
| AYX231215P00024000 | 2023-11-07 10:32AM EST | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 217.19% |
| AYX231215P00025000 | 2023-12-01 3:06PM EST | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 411 | 203.52% |
| AYX231215P00027500 | 2023-11-15 11:09AM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 80 | 105.47% |
| AYX231215P00029000 | 2023-11-07 1:21PM EST | 29.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 103.13% |
| AYX231215P00030000 | 2023-11-29 10:01AM EST | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,019 | 85.94% |
| AYX231215P00031000 | 2023-11-20 2:14PM EST | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3,112 | 86.72% |
| AYX231215P00032500 | 2023-12-01 3:23PM EST | 32.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,967 | 74.61% |
| AYX231215P00034000 | 2023-11-24 11:28AM EST | 34.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 71.48% |
| AYX231215P00035000 | 2023-12-01 3:46PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 3,927 | 55.08% |
| AYX231215P00036000 | 2023-11-30 1:04PM EST | 36.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 358 | 77.93% |
| AYX231215P00037500 | 2023-12-04 1:02PM EST | 37.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 621 | 46.88% |
| AYX231215P00039000 | 2023-12-01 3:16PM EST | 39.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3,545 | 3,592 | 39.55% |
| AYX231215P00040000 | 2023-12-04 3:42PM EST | 40.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 2 | 479 | 38.23% |
| AYX231215P00041000 | 2023-12-05 9:49AM EST | 41.00 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 43 | 141 | 38.28% |
| AYX231215P00042500 | 2023-12-04 3:46PM EST | 42.50 | 1.33 | 1.45 | 1.65 | 0.00 | - | 11 | 63 | 40.38% |
| AYX231215P00044000 | 2023-12-04 1:52PM EST | 44.00 | 2.35 | 2.50 | 2.60 | 0.00 | - | 3 | 56 | 34.47% |
| AYX231215P00045000 | 2023-09-21 12:47PM EST | 45.00 | 8.50 | 9.10 | 12.00 | 0.00 | - | 10 | 270 | 295.75% |
| AYX231215P00047500 | 2023-11-07 10:32AM EST | 47.50 | 10.30 | 4.20 | 7.20 | 0.00 | - | - | 0 | 114.75% |
| AYX231215P00050000 | 2023-07-07 1:21PM EST | 50.00 | 9.80 | 13.20 | 13.70 | 0.00 | - | 5 | 9 | 275.64% |
| AYX231215P00055000 | 2023-02-10 11:26AM EST | 55.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | - | 2 | 0.00% |
| AYX231215P00060000 | 2023-12-04 2:11PM EST | 60.00 | 18.00 | 16.30 | 19.80 | 0.00 | - | 1 | 0 | 207.62% |
| AYX231215P00065000 | 2023-03-09 10:33AM EST | 65.00 | 9.70 | 14.70 | 15.10 | 0.00 | - | 2 | 123 | 0.00% |
| AYX231215P00070000 | 2023-11-28 12:08PM EST | 70.00 | 31.48 | 26.20 | 30.20 | 0.00 | - | 1 | 0 | 278.52% |
| AYX231215P00075000 | 2023-04-27 9:38AM EST | 75.00 | 24.90 | 38.20 | 40.20 | 0.00 | - | - | 0 | 464.60% |
| AYX231215P00085000 | 2023-03-13 11:09AM EST | 85.00 | 28.50 | 33.00 | 34.20 | 0.00 | - | - | 7 | 0.00% |
