Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
27.497,45 +20,58 (+0,07%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.933,77 -823,23 (-3,20%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
Alteryx, Inc. (AYX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230421C00035000 | 2023-03-20 11:20AM EDT | 35.00 | 21.90 | 21.00 | 22.70 | 0.00 | - | - | 1 | 110.74% |
| AYX230421C00045000 | 2023-03-23 10:42AM EDT | 45.00 | 13.42 | 11.50 | 12.30 | 0.00 | - | 1 | 6 | 62.89% |
| AYX230421C00050000 | 2023-03-24 3:35PM EDT | 50.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 14 | 14 | 53.27% |
| AYX230421C00055000 | 2023-03-24 1:16PM EDT | 55.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 31 | 183 | 48.68% |
| AYX230421C00060000 | 2023-03-27 2:39PM EDT | 60.00 | 1.26 | 1.15 | 1.35 | -0.09 | -6.67% | 263 | 844 | 44.78% |
| AYX230421C00065000 | 2023-03-27 3:59PM EDT | 65.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 67 | 748 | 44.34% |
| AYX230421C00070000 | 2023-03-27 1:26PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 444 | 48.24% |
| AYX230421C00075000 | 2023-03-24 10:48AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,523 | 56.06% |
| AYX230421C00080000 | 2023-03-24 3:25PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 669 | 63.48% |
| AYX230421C00085000 | 2023-03-16 10:26AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 44 | 50 | 68.56% |
| AYX230421C00090000 | 2023-03-03 1:21PM EDT | 90.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 76.56% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230421P00035000 | 2023-03-27 10:29AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 10 | 10 | 93.36% |
| AYX230421P00040000 | 2023-03-23 11:42AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 70.31% |
| AYX230421P00045000 | 2023-03-27 1:17PM EDT | 45.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 8 | 107 | 56.84% |
| AYX230421P00050000 | 2023-03-27 10:24AM EDT | 50.00 | 0.59 | 0.55 | 0.70 | -0.41 | -41.00% | 5 | 148 | 51.66% |
| AYX230421P00055000 | 2023-03-27 2:13PM EDT | 55.00 | 1.70 | 1.70 | 1.90 | -0.62 | -26.72% | 22 | 323 | 44.97% |
| AYX230421P00060000 | 2023-03-27 10:46AM EDT | 60.00 | 4.50 | 4.30 | 4.60 | -0.65 | -12.62% | 1 | 949 | 41.75% |
| AYX230421P00065000 | 2023-03-23 10:21AM EDT | 65.00 | 7.60 | 8.40 | 8.80 | 0.00 | - | 2 | 125 | 44.04% |
| AYX230421P00070000 | 2023-03-20 2:47PM EDT | 70.00 | 14.17 | 13.10 | 14.60 | 0.00 | - | 1 | 27 | 61.52% |
| AYX230421P00075000 | 2023-03-08 12:05PM EDT | 75.00 | 10.20 | 17.60 | 19.30 | 0.00 | - | 1 | 5 | 90.77% |
| AYX230421P00080000 | 2023-03-06 12:26PM EDT | 80.00 | 11.05 | 22.40 | 24.50 | 0.00 | - | 160 | 0 | 58.20% |
