Deutsche Märkte schließen in 54 Minuten

Alteryx, Inc. (AYX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,37-0,35 (-0,63%)
Ab 10:35AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AYX230217C000225002022-09-22 8:40AM EST22.5041.2024.0028.600.00-1170.00%
AYX230217C000250002022-12-22 10:40AM EST25.0023.3025.7030.100.00-1170.00%
AYX230217C000300002023-01-27 9:48AM EST30.0023.6125.2027.900.00-11189.84%
AYX230217C000350002023-01-20 10:40AM EST35.0016.0820.2022.900.00-44148.83%
AYX230217C000400002023-02-02 3:52PM EST40.0019.260.0017.900.00-378198.24%
AYX230217C000450002023-02-03 3:43PM EST45.0012.0012.0012.600.00-1201123.93%
AYX230217C000500002023-02-03 9:58AM EST50.008.607.908.300.00-1337108.59%
AYX230217C000550002023-02-06 9:30AM EST55.004.434.705.00-0.17-3.70%321,260102.73%
AYX230217C000600002023-02-06 9:55AM EST60.002.502.352.60+0.29+13.12%83,02796.00%
AYX230217C000650002023-02-03 2:50PM EST65.001.001.001.200.00-2766192.04%
AYX230217C000700002023-02-06 10:12AM EST70.000.450.350.50+0.02+4.65%1115589.26%
AYX230217C000750002023-02-06 9:30AM EST75.000.150.050.200.00-186285.16%
AYX230217C000800002023-02-03 10:20AM EST80.000.050.000.000.00-151250.00%
AYX230217C000850002023-01-27 1:37PM EST85.000.140.000.100.00-5999.61%
AYX230217C000900002023-01-13 10:28AM EST90.000.100.000.050.00-12102.34%
AYX230217C001000002022-12-22 9:45AM EST100.000.050.000.750.00-13179.10%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AYX230217P000225002022-10-11 8:30AM EST22.500.200.000.000.00-1150.00%
AYX230217P000250002022-12-15 11:15AM EST25.000.330.000.550.00-19255.86%
AYX230217P000300002023-02-02 11:38AM EST30.000.010.000.050.00-568142.19%
AYX230217P000350002023-02-02 11:20AM EST35.000.150.000.250.00-2231138.67%
AYX230217P000400002023-02-03 3:51PM EST40.000.200.100.250.00-14373111.33%
AYX230217P000450002023-02-06 10:03AM EST45.000.460.400.55+0.12+35.29%1980100.39%
AYX230217P000500002023-02-06 10:19AM EST50.001.251.201.40-0.15-10.71%21,06894.53%
AYX230217P000550002023-02-03 2:06PM EST55.003.202.803.100.00-833989.26%
AYX230217P000600002023-02-06 10:03AM EST60.005.365.405.80+0.17+3.28%28482.91%
AYX230217P000650002023-02-02 1:56PM EST65.007.109.109.400.00-35174.61%
AYX230217P000700002022-10-17 8:30AM EST70.0022.5823.7027.200.00-37399.76%
AYX230217P000750002022-10-10 11:26AM EST75.0024.0031.7035.400.00-32505.42%
AYX230217P000800002022-08-10 9:39AM EST80.0018.0517.1018.600.00--50.00%
AYX230217P000850002022-10-06 10:26AM EST85.0028.1040.5044.200.00-40525.24%