Deutsche Märkte geschlossen
DAX
15.345,91 -130,52 (-0,84%) Euro Stoxx 50
4.205,26 -52,72 (-1,24%) Dow Jones 30
33.838,03 -87,98 (-0,26%) Gold
1.881,30 +4,70 (+0,25%) EUR/USD
1,0726 -0,0071 (-0,6543%) BTC-EUR
21.436,25 -287,92 (-1,33%)
Alteryx, Inc. (AYX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX240119C00025000 | 2022-08-05 12:18PM EST | 25.00 | 40.79 | 43.00 | 47.50 | 0.00 | - | - | 0 | 207.57% |
| AYX240119C00030000 | 2022-08-05 12:18PM EST | 30.00 | 37.04 | 38.80 | 41.80 | 0.00 | - | - | 47 | 170.34% |
| AYX240119C00035000 | 2021-12-20 2:47PM EST | 35.00 | 31.80 | 26.10 | 30.45 | 0.00 | - | 1 | 10 | 89.81% |
| AYX240119C00040000 | 2022-08-02 2:31PM EST | 40.00 | 20.70 | 32.70 | 34.60 | 0.00 | - | 1 | 18 | 142.79% |
| AYX240119C00045000 | 2022-08-03 8:35AM EST | 45.00 | 23.86 | 28.50 | 30.60 | 0.00 | - | 5 | 61 | 126.45% |
| AYX240119C00050000 | 2022-08-10 9:33AM EST | 50.00 | 27.00 | 26.30 | 27.50 | +2.90 | +12.03% | 4 | 67 | 120.24% |
| AYX240119C00055000 | 2022-08-03 10:16AM EST | 55.00 | 20.15 | 23.70 | 24.80 | 0.00 | - | 2 | 29 | 113.99% |
| AYX240119C00060000 | 2022-08-09 10:07AM EST | 60.00 | 18.60 | 20.60 | 22.00 | 0.00 | - | 22 | 113 | 106.17% |
| AYX240119C00065000 | 2022-08-09 9:35AM EST | 65.00 | 16.20 | 18.30 | 19.50 | 0.00 | - | 1 | 125 | 101.03% |
| AYX240119C00070000 | 2022-08-10 2:52PM EST | 70.00 | 18.19 | 14.50 | 18.10 | +3.84 | +26.76% | 1 | 37 | 94.69% |
| AYX240119C00075000 | 2022-08-04 8:45AM EST | 75.00 | 13.60 | 13.50 | 15.50 | 0.00 | - | 1 | 20 | 91.75% |
| AYX240119C00080000 | 2022-08-10 2:50PM EST | 80.00 | 13.35 | 12.50 | 13.20 | +2.15 | +19.20% | 1 | 145 | 89.05% |
| AYX240119C00085000 | 2022-08-10 12:37PM EST | 85.00 | 12.00 | 9.20 | 12.90 | +1.00 | +9.09% | 3 | 41 | 85.22% |
| AYX240119C00090000 | 2022-08-03 10:39AM EST | 90.00 | 7.60 | 9.40 | 10.10 | 0.00 | - | 1 | 122 | 83.22% |
| AYX240119C00100000 | 2022-08-11 1:02PM EST | 100.00 | 7.50 | 7.00 | 7.90 | +1.30 | +20.97% | 12 | 75 | 79.28% |
| AYX240119C00105000 | 2022-08-05 2:06PM EST | 105.00 | 5.33 | 6.00 | 7.50 | 0.00 | - | - | 106 | 78.87% |
| AYX240119C00110000 | 2022-08-10 12:09PM EST | 110.00 | 5.90 | 4.60 | 6.40 | +1.30 | +28.26% | 1 | 20 | 75.27% |
| AYX240119C00115000 | 2022-08-11 10:40AM EST | 115.00 | 4.55 | 2.25 | 6.50 | +1.28 | +39.14% | 1 | 34 | 71.68% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX240119P00025000 | 2022-07-25 1:24PM EST | 25.00 | 3.10 | 0.00 | 4.40 | 0.00 | - | - | 1 | 80.69% |
| AYX240119P00030000 | 2022-08-03 9:10AM EST | 30.00 | 3.10 | 2.05 | 2.50 | 0.00 | - | 10 | 121 | 66.60% |
| AYX240119P00035000 | 2022-08-10 2:54PM EST | 35.00 | 3.08 | 2.95 | 3.50 | -0.82 | -21.03% | 100 | 579 | 62.15% |
| AYX240119P00040000 | 2022-08-08 11:44AM EST | 40.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 2 | 399 | 59.46% |
| AYX240119P00045000 | 2022-08-08 11:44AM EST | 45.00 | 6.50 | 5.70 | 6.20 | 0.00 | - | - | 366 | 55.12% |
| AYX240119P00050000 | 2022-08-09 10:08AM EST | 50.00 | 8.55 | 7.40 | 7.90 | 0.00 | - | 1 | 168 | 51.54% |
| AYX240119P00055000 | 2022-08-10 2:06PM EST | 55.00 | 9.20 | 9.30 | 10.00 | +9.20 | - | 5 | 128 | 49.82% |
| AYX240119P00060000 | 2022-08-10 9:57AM EST | 60.00 | 11.51 | 11.40 | 12.20 | -2.86 | -19.90% | 5 | 151 | 45.92% |
| AYX240119P00065000 | 2022-08-10 9:57AM EST | 65.00 | 14.01 | 13.70 | 15.30 | -3.11 | -18.17% | 5 | 110 | 44.70% |
| AYX240119P00070000 | 2022-07-28 1:08PM EST | 70.00 | 27.12 | 15.80 | 18.10 | 0.00 | - | 1 | 41 | 40.54% |
| AYX240119P00075000 | 2022-07-06 11:41AM EST | 75.00 | 29.40 | 22.70 | 25.40 | 0.00 | - | - | 290 | 50.33% |
| AYX240119P00080000 | 2022-08-05 8:36AM EST | 80.00 | 26.20 | 21.50 | 24.30 | 0.00 | - | - | 13 | 26.86% |
| AYX240119P00085000 | 2022-07-29 10:48AM EST | 85.00 | 39.00 | 24.50 | 27.40 | 0.00 | - | 1 | 12 | 0.00% |
| AYX240119P00090000 | 2022-08-10 2:55PM EST | 90.00 | 28.80 | 28.50 | 30.40 | -6.40 | -18.18% | 2 | 15 | 0.00% |
| AYX240119P00095000 | 2022-01-04 9:44AM EST | 95.00 | 40.78 | 42.10 | 46.25 | 0.00 | - | 2 | 8 | 67.02% |
| AYX240119P00100000 | 2021-12-31 9:53AM EST | 100.00 | 43.62 | 46.00 | 50.80 | 0.00 | - | 2 | 28 | 66.15% |
| AYX240119P00105000 | 2021-12-30 10:48AM EST | 105.00 | 48.95 | 50.50 | 55.05 | 0.00 | - | 5 | 7 | 65.64% |
| AYX240119P00110000 | 2021-11-10 6:50AM EST | 110.00 | 47.06 | 49.65 | 53.00 | 0.00 | - | - | 2 | 0.00% |
| AYX240119P00115000 | 2021-12-15 11:06AM EST | 115.00 | 57.20 | 59.50 | 63.35 | 0.00 | - | 1 | 3 | 62.57% |
