Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
27.518,75 +116,70 (+0,43%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.579,62 -501,04 (-2,27%) CMC Crypto 200
535,38 -9,93 (-1,82%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
Alteryx, Inc. (AYX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230519C00022500 | 2022-11-09 3:04PM EST | 22.50 | 20.60 | 24.10 | 25.20 | 0.00 | - | 5 | 8 | 0.00% |
| AYX230519C00025000 | 2022-11-07 12:53PM EST | 25.00 | 18.32 | 19.30 | 21.10 | 0.00 | - | 5 | 5 | 0.00% |
| AYX230519C00030000 | 2022-12-29 2:52PM EST | 30.00 | 21.80 | 25.30 | 28.30 | 0.00 | - | 1 | 8 | 0.00% |
| AYX230519C00040000 | 2023-01-23 3:47PM EST | 40.00 | 16.17 | 20.70 | 21.10 | 0.00 | - | 28,304 | 28,380 | 76.95% |
| AYX230519C00045000 | 2023-01-26 9:38AM EST | 45.00 | 12.60 | 16.70 | 17.20 | 0.00 | - | 6 | 30 | 72.95% |
| AYX230519C00050000 | 2023-01-26 10:19AM EST | 50.00 | 9.23 | 13.00 | 13.40 | 0.00 | - | 5 | 23 | 67.64% |
| AYX230519C00055000 | 2023-02-02 1:13PM EST | 55.00 | 10.26 | 9.80 | 10.20 | +2.26 | +28.25% | 3 | 112 | 64.09% |
| AYX230519C00060000 | 2023-02-02 3:45PM EST | 60.00 | 7.20 | 7.20 | 7.50 | +1.20 | +20.00% | 17 | 106 | 61.39% |
| AYX230519C00065000 | 2023-02-02 2:20PM EST | 65.00 | 5.20 | 5.10 | 5.30 | +1.09 | +26.52% | 21 | 1,176 | 58.95% |
| AYX230519C00070000 | 2023-02-01 3:51PM EST | 70.00 | 3.30 | 3.50 | 3.80 | +0.41 | +14.19% | 1 | 195 | 57.74% |
| AYX230519C00075000 | 2023-02-02 9:48AM EST | 75.00 | 2.55 | 2.35 | 2.50 | +0.75 | +41.67% | 1 | 135 | 55.96% |
| AYX230519C00080000 | 2023-01-31 2:32PM EST | 80.00 | 1.05 | 1.50 | 1.65 | 0.00 | - | 2 | 72 | 54.64% |
| AYX230519C00085000 | 2023-02-02 1:59PM EST | 85.00 | 1.14 | 0.95 | 1.10 | +0.44 | +62.86% | 1 | 170 | 53.91% |
| AYX230519C00090000 | 2023-02-02 9:30AM EST | 90.00 | 0.55 | 0.60 | 0.70 | +0.07 | +14.58% | 2 | 19 | 53.20% |
| AYX230519C00095000 | 2022-12-16 3:46PM EST | 95.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 7 | 8 | 48.05% |
| AYX230519C00100000 | 2022-10-13 2:22PM EST | 100.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 52.93% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230519P00022500 | 2023-01-27 10:29AM EST | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 70 | 53 | 84.57% |
| AYX230519P00025000 | 2023-01-09 2:26PM EST | 25.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 92.58% |
| AYX230519P00030000 | 2023-01-26 9:31AM EST | 30.00 | 0.49 | 0.20 | 0.60 | 0.00 | - | 1 | 3 | 78.22% |
| AYX230519P00035000 | 2023-01-25 1:22PM EST | 35.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 4 | 957 | 72.27% |
| AYX230519P00040000 | 2023-01-30 1:40PM EST | 40.00 | 1.55 | 1.20 | 1.40 | 0.00 | - | 2 | 28,476 | 67.97% |
| AYX230519P00045000 | 2023-02-02 3:55PM EST | 45.00 | 2.20 | 2.05 | 2.30 | -0.55 | -20.00% | 1 | 847 | 64.11% |
| AYX230519P00050000 | 2023-01-26 9:45AM EST | 50.00 | 4.40 | 3.30 | 3.60 | 0.00 | - | 1 | 514 | 60.72% |
| AYX230519P00055000 | 2023-02-01 12:56PM EST | 55.00 | 6.55 | 5.00 | 5.40 | 0.00 | - | 2 | 112 | 57.67% |
| AYX230519P00060000 | 2023-02-02 9:42AM EST | 60.00 | 7.15 | 7.30 | 7.70 | -9.45 | -56.93% | 1 | 11 | 54.98% |
| AYX230519P00065000 | 2023-01-03 11:09AM EST | 65.00 | 16.70 | 10.20 | 10.60 | 0.00 | - | 2 | 4 | 52.88% |
| AYX230519P00070000 | 2022-11-10 10:29AM EST | 70.00 | 24.00 | 24.20 | 24.90 | 0.00 | - | 2 | 8 | 137.18% |
| AYX230519P00075000 | 2022-11-16 3:53PM EST | 75.00 | 28.78 | 24.50 | 24.90 | 0.00 | - | 10 | 2 | 109.12% |
| AYX230519P00085000 | 2022-10-10 2:37PM EST | 85.00 | 33.69 | 41.70 | 45.40 | 0.00 | - | - | 0 | 196.35% |
| AYX230519P00095000 | 2022-10-06 10:58AM EST | 95.00 | 38.10 | 50.60 | 54.40 | 0.00 | - | 2 | 0 | 202.05% |
