Deutsche Märkte geschlossen

Alteryx, Inc. (AYX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,65-0,61 (-1,44%)
Ab 12:00PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AYX231215C000175002023-11-07 9:38AM EST17.5018.1024.3025.800.00-55398.44%
AYX231215C000200002023-11-10 2:27PM EST20.0017.1019.8023.700.00-11215.63%
AYX231215C000225002023-11-10 10:22AM EST22.5014.4017.3021.100.00--2165.63%
AYX231215C000240002023-11-10 10:22AM EST24.0012.9015.8019.800.00--1179.30%
AYX231215C000250002023-11-17 11:33AM EST25.0013.1016.3018.000.00-278218.56%
AYX231215C000275002023-11-10 11:25AM EST27.509.4013.9015.200.00--34174.61%
AYX231215C000290002023-11-10 3:00PM EST29.008.3012.2014.000.00--50161.52%
AYX231215C000300002023-11-28 3:37PM EST30.009.7011.5012.600.00-4351144.92%
AYX231215C000310002023-11-07 9:31AM EST31.005.9010.5011.500.00-272128.91%
AYX231215C000325002023-11-28 1:38PM EST32.506.758.809.700.00-5121084.38%
AYX231215C000340002023-11-15 2:14PM EST34.004.397.608.400.00-25396.88%
AYX231215C000350002023-12-04 12:44PM EST35.007.256.507.200.00-586974.22%
AYX231215C000360002023-12-04 3:56PM EST36.006.465.406.500.00-110472.66%
AYX231215C000375002023-12-01 2:55PM EST37.504.414.104.900.00-31,17760.74%
AYX231215C000390002023-12-05 10:15AM EST39.003.303.003.30+0.10+3.12%1540152.25%
AYX231215C000400002023-12-04 1:50PM EST40.002.182.252.45-0.35-13.83%33,45552.44%
AYX231215C000410002023-12-05 9:30AM EST41.001.721.601.75-0.23-11.79%1037048.98%
AYX231215C000425002023-12-05 11:11AM EST42.500.850.801.00-0.35-29.17%1057747.51%
AYX231215C000440002023-12-04 3:13PM EST44.000.570.450.550.00-411,00248.15%
AYX231215C000450002023-12-04 3:48PM EST45.000.400.250.400.00-522,63550.78%
AYX231215C000475002023-12-04 1:12PM EST47.500.100.050.150.00-14419453.81%
AYX231215C000500002023-12-01 1:32PM EST50.000.050.000.050.00-111,93950.00%
AYX231215C000550002023-11-06 10:57AM EST55.000.100.000.050.00-118971.09%
AYX231215C000600002023-11-17 3:57PM EST60.000.050.000.000.00-20041550.00%
AYX231215C000650002023-11-07 12:36PM EST65.000.050.000.400.00-1241144.92%
AYX231215C000700002023-08-18 2:58PM EST70.000.100.000.750.00-138184.18%
AYX231215C000750002023-11-02 11:30AM EST75.000.050.000.050.00-4110134.38%
AYX231215C000800002023-07-24 1:34PM EST80.000.300.000.750.00-19218.36%
AYX231215C000850002023-08-11 1:57PM EST85.000.100.000.750.00-139233.59%
AYX231215C000900002023-05-22 10:49AM EST90.000.250.200.500.00-112244.34%
AYX231215C000950002023-04-28 9:10AM EST95.000.140.000.450.00-11239.06%
AYX231215C001000002023-04-28 8:30AM EST100.000.200.000.750.00-24272.66%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AYX231215P000150002023-10-12 2:55PM EST15.000.050.000.250.00-11302.34%
AYX231215P000175002023-10-31 8:30AM EST17.500.050.000.000.00-5550.00%
AYX231215P000200002023-12-01 3:06PM EST20.000.050.000.100.00-1513193.75%
AYX231215P000225002023-11-08 1:22PM EST22.500.050.000.050.00-2720151.56%
AYX231215P000240002023-11-07 10:32AM EST24.000.100.000.750.00-422217.19%
AYX231215P000250002023-12-01 3:06PM EST25.000.060.000.750.00-2411203.52%
AYX231215P000275002023-11-15 11:09AM EST27.500.050.000.050.00-380105.47%
AYX231215P000290002023-11-07 1:21PM EST29.000.300.000.100.00-518103.13%
AYX231215P000300002023-11-29 10:01AM EST30.000.010.000.050.00-41,01985.94%
AYX231215P000310002023-11-20 2:14PM EST31.000.050.000.100.00-43,11286.72%
AYX231215P000325002023-12-01 3:23PM EST32.500.090.000.100.00-11,96774.61%
AYX231215P000340002023-11-24 11:28AM EST34.000.250.000.200.00-17971.48%
AYX231215P000350002023-12-01 3:46PM EST35.000.050.000.100.00-63,92755.08%
AYX231215P000360002023-11-30 1:04PM EST36.000.200.000.750.00-135877.93%
AYX231215P000375002023-12-04 1:02PM EST37.500.090.000.150.00-1262146.88%
AYX231215P000390002023-12-01 3:16PM EST39.000.300.150.250.00-3,5453,59239.55%
AYX231215P000400002023-12-04 3:42PM EST40.000.450.350.45+0.10+28.57%247938.23%
AYX231215P000410002023-12-05 9:49AM EST41.000.800.700.80+0.05+6.67%4314138.28%
AYX231215P000425002023-12-04 3:46PM EST42.501.331.451.650.00-116340.38%
AYX231215P000440002023-12-04 1:52PM EST44.002.352.502.600.00-35634.47%
AYX231215P000450002023-09-21 12:47PM EST45.008.509.1012.000.00-10270295.75%
AYX231215P000475002023-11-07 10:32AM EST47.5010.304.207.200.00--0114.75%
AYX231215P000500002023-07-07 1:21PM EST50.009.8013.2013.700.00-59275.64%
AYX231215P000550002023-02-10 11:26AM EST55.006.208.108.600.00--20.00%
AYX231215P000600002023-12-04 2:11PM EST60.0018.0016.3019.800.00-10207.62%
AYX231215P000650002023-03-09 10:33AM EST65.009.7014.7015.100.00-21230.00%
AYX231215P000700002023-11-28 12:08PM EST70.0031.4826.2030.200.00-10278.52%
AYX231215P000750002023-04-27 9:38AM EST75.0024.9038.2040.200.00--0464.60%
AYX231215P000850002023-03-13 11:09AM EST85.0028.5033.0034.200.00--70.00%