Deutsche Märkte öffnen in 1 Stunde 14 Minute

Alteryx, Inc. (AYX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,30+1,45 (+3,23%)
Börsenschluss: 04:00PM EST
46,00 -0,30 (-0,65%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AYX230120C000250002022-08-08 11:22AM EST25.0038.7040.9044.500.00--4870.70%
AYX230120C000350002022-01-05 11:22AM EST35.0028.2024.7527.80+0.92+3.37%211362.94%
AYX230120C000400002022-08-04 9:36AM EST40.0024.4628.1029.000.00-867442.14%
AYX230120C000450002022-08-08 9:56AM EST45.0021.6524.1024.700.00-24103381.81%
AYX230120C000500002022-08-11 8:30AM EST50.0021.8020.0021.00+4.92+29.15%1270333.91%
AYX230120C000550002022-08-09 2:51PM EST55.0014.2816.4017.300.00-8241294.24%
AYX230120C000600002022-08-10 2:58PM EST60.0014.5013.3013.90+3.69+34.14%291,161262.33%
AYX230120C000650002022-08-10 10:34AM EST65.0011.4410.4011.00+2.64+30.00%2196235.40%
AYX230120C000700002022-08-09 10:09AM EST70.006.408.208.700.00-45880216.53%
AYX230120C000750002022-08-11 9:05AM EST75.006.806.206.60+2.00+41.67%1274198.34%
AYX230120C000800002022-08-11 10:07AM EST80.004.854.705.00+1.31+37.01%11894184.99%
AYX230120C000850002022-08-10 12:52PM EST85.004.113.403.80+1.11+37.00%15358173.54%
AYX230120C000900002022-08-08 2:13PM EST90.002.002.502.750.00-7354163.82%
AYX230120C000950002022-08-10 1:42PM EST95.002.371.802.05+0.86+56.95%10130156.49%
AYX230120C001000002022-08-08 2:13PM EST100.001.051.251.450.00-1339148.97%
AYX230120C001050002022-08-11 8:59AM EST105.001.100.901.10+0.35+46.67%576144.78%
AYX230120C001100002022-08-10 9:52AM EST110.000.750.650.80+0.25+50.00%20250140.63%
AYX230120C001150002022-08-10 2:55PM EST115.000.750.450.60+0.40+114.29%1271137.11%
AYX230120C001200002022-08-10 1:48PM EST120.000.440.200.50+0.03+7.32%1644132.23%
AYX230120C001250002022-08-08 9:15AM EST125.000.100.100.400.00-5298129.59%
AYX230120C001300002022-01-04 1:44PM EST130.001.731.072.030.00-3217187.40%
AYX230120C001350002022-08-03 2:19PM EST135.000.200.001.650.00-250168.07%
AYX230120C001400002021-12-28 2:42PM EST140.001.600.791.720.00-363187.40%
AYX230120C001450002022-01-04 1:44PM EST145.001.260.042.390.00-353190.14%
AYX230120C001500002022-08-04 2:27PM EST150.000.050.000.250.00-3675134.77%
AYX230120C001550002021-11-17 12:36PM EST155.001.720.542.630.00-137209.28%
AYX230120C001600002021-12-13 9:53AM EST160.001.350.022.480.00-2224202.49%
AYX230120C001650002022-07-22 9:47AM EST165.000.400.002.150.00-1266199.85%
AYX230120C001700002021-12-23 1:41PM EST170.001.000.212.520.00-1288213.09%
AYX230120C001750002021-12-23 3:51PM EST175.000.700.301.730.00-2155204.05%
AYX230120C001800002022-08-04 2:27PM EST180.000.050.002.150.00-197209.38%
AYX230120C001850002021-11-10 6:50AM EST185.001.250.821.260.00-6178211.04%
AYX230120C001900002021-11-10 6:50AM EST190.000.970.011.560.00-5089203.32%
AYX230120C001950002021-11-10 6:50AM EST195.001.210.671.790.00-3300223.63%
AYX230120C002000002022-01-05 2:48PM EST200.000.500.352.84-0.19-27.54%1335238.28%
AYX230120C002100002021-11-10 6:50AM EST210.001.150.511.530.00-39211223.63%
AYX230120C002200002022-08-04 1:24PM EST220.000.050.000.200.00-14,341164.84%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AYX230120P000250002022-08-01 12:25PM EST25.000.850.000.750.00--8109.18%
AYX230120P000300002022-08-10 1:34PM EST30.000.420.100.75-1.03-71.03%-1383.98%
AYX230120P000350002022-08-10 2:54PM EST35.000.780.750.90-0.42-35.00%412472.51%
AYX230120P000400002022-08-10 8:46AM EST40.001.211.251.40-0.64-34.59%33,92757.35%
AYX230120P000450002022-08-11 10:26AM EST45.002.101.952.15-0.60-22.22%1529840.87%
AYX230120P000500002022-08-10 10:57AM EST50.003.002.953.20-0.84-21.88%31,3080.00%
AYX230120P000550002022-08-11 10:03AM EST55.004.304.304.50-1.27-22.80%101,0540.00%
AYX230120P000600002022-08-10 1:34PM EST60.005.675.906.30-2.73-32.50%21,1740.00%
AYX230120P000650002022-08-10 9:53AM EST65.007.808.008.30-3.20-29.09%54810.00%
AYX230120P000700002022-08-11 10:03AM EST70.0010.4010.6011.00-3.90-27.27%204530.00%
AYX230120P000750002022-08-11 9:19AM EST75.0012.9713.6014.50-3.63-21.87%151660.00%
AYX230120P000800002022-08-05 8:30AM EST80.0021.7017.0017.500.00-21980.00%
AYX230120P000850002022-08-02 9:15AM EST85.0036.0020.7021.400.00-13020.00%
AYX230120P000900002022-08-01 11:06AM EST90.0041.2524.8025.400.00-41540.00%
AYX230120P000950002022-07-27 11:34AM EST95.0047.8029.0029.900.00-9250.00%
AYX230120P001000002021-12-31 9:47AM EST100.0043.0045.7047.900.00-102590.00%
AYX230120P001050002021-12-30 1:29PM EST105.0046.0250.1051.550.00-2220.00%
AYX230120P001100002022-01-03 12:21PM EST110.0051.8652.5557.250.00-3890.00%
AYX230120P001150002021-12-20 11:58AM EST115.0057.0057.6060.850.00-2780.00%
AYX230120P001200002021-12-30 10:07AM EST120.0060.1062.3066.950.00-1800.00%
AYX230120P001250002022-08-10 11:49AM EST125.0057.4056.3059.80+57.40-18.79%680.00%
AYX230120P001300002021-12-03 11:30AM EST130.0068.8569.8071.150.00-1410.00%
AYX230120P001350002021-12-21 1:09PM EST135.0074.1577.0080.000.00-1460.00%
AYX230120P001400002022-08-10 11:50AM EST140.0072.3071.1075.40+72.30-2.99%570.00%
AYX230120P001450002021-11-10 6:50AM EST145.0075.1578.8082.300.00-140.00%
AYX230120P001500002021-11-23 10:26AM EST150.0090.5085.2089.050.00-1400.00%
AYX230120P001550002021-11-10 6:50AM EST155.0082.0089.1093.900.00-20220.00%
AYX230120P001800002021-10-18 1:27PM EST180.00105.30111.00116.000.00-120.00%
AYX230120P001900002021-11-10 6:50AM EST190.00110.70123.55128.450.00--10.00%
AYX230120P002000002021-11-10 6:50AM EST200.0093.00132.60136.950.00-940.00%
AYX230120P002200002021-11-10 6:50AM EST220.00149.00152.55157.450.00-180.00%