Deutsche Märkte geschlossen

Alteryx, Inc. (AYX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,44-0,28 (-0,49%)
Ab 11:50AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AYX240119C000250002022-08-05 12:18PM EST25.0040.7943.0047.500.00--0207.57%
AYX240119C000300002022-08-05 12:18PM EST30.0037.0438.8041.800.00--47170.34%
AYX240119C000350002021-12-20 2:47PM EST35.0031.8026.1030.450.00-11089.81%
AYX240119C000400002022-08-02 2:31PM EST40.0020.7032.7034.600.00-118142.79%
AYX240119C000450002022-08-03 8:35AM EST45.0023.8628.5030.600.00-561126.45%
AYX240119C000500002022-08-10 9:33AM EST50.0027.0026.3027.50+2.90+12.03%467120.24%
AYX240119C000550002022-08-03 10:16AM EST55.0020.1523.7024.800.00-229113.99%
AYX240119C000600002022-08-09 10:07AM EST60.0018.6020.6022.000.00-22113106.17%
AYX240119C000650002022-08-09 9:35AM EST65.0016.2018.3019.500.00-1125101.03%
AYX240119C000700002022-08-10 2:52PM EST70.0018.1914.5018.10+3.84+26.76%13794.69%
AYX240119C000750002022-08-04 8:45AM EST75.0013.6013.5015.500.00-12091.75%
AYX240119C000800002022-08-10 2:50PM EST80.0013.3512.5013.20+2.15+19.20%114589.05%
AYX240119C000850002022-08-10 12:37PM EST85.0012.009.2012.90+1.00+9.09%34185.22%
AYX240119C000900002022-08-03 10:39AM EST90.007.609.4010.100.00-112283.22%
AYX240119C001000002022-08-11 1:02PM EST100.007.507.007.90+1.30+20.97%127579.28%
AYX240119C001050002022-08-05 2:06PM EST105.005.336.007.500.00--10678.87%
AYX240119C001100002022-08-10 12:09PM EST110.005.904.606.40+1.30+28.26%12075.27%
AYX240119C001150002022-08-11 10:40AM EST115.004.552.256.50+1.28+39.14%13471.68%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AYX240119P000250002022-07-25 1:24PM EST25.003.100.004.400.00--180.69%
AYX240119P000300002022-08-03 9:10AM EST30.003.102.052.500.00-1012166.60%
AYX240119P000350002022-08-10 2:54PM EST35.003.082.953.50-0.82-21.03%10057962.15%
AYX240119P000400002022-08-08 11:44AM EST40.005.004.304.900.00-239959.46%
AYX240119P000450002022-08-08 11:44AM EST45.006.505.706.200.00--36655.12%
AYX240119P000500002022-08-09 10:08AM EST50.008.557.407.900.00-116851.54%
AYX240119P000550002022-08-10 2:06PM EST55.009.209.3010.00+9.20-512849.82%
AYX240119P000600002022-08-10 9:57AM EST60.0011.5111.4012.20-2.86-19.90%515145.92%
AYX240119P000650002022-08-10 9:57AM EST65.0014.0113.7015.30-3.11-18.17%511044.70%
AYX240119P000700002022-07-28 1:08PM EST70.0027.1215.8018.100.00-14140.54%
AYX240119P000750002022-07-06 11:41AM EST75.0029.4022.7025.400.00--29050.33%
AYX240119P000800002022-08-05 8:36AM EST80.0026.2021.5024.300.00--1326.86%
AYX240119P000850002022-07-29 10:48AM EST85.0039.0024.5027.400.00-1120.00%
AYX240119P000900002022-08-10 2:55PM EST90.0028.8028.5030.40-6.40-18.18%2150.00%
AYX240119P000950002022-01-04 9:44AM EST95.0040.7842.1046.250.00-2867.02%
AYX240119P001000002021-12-31 9:53AM EST100.0043.6246.0050.800.00-22866.15%
AYX240119P001050002021-12-30 10:48AM EST105.0048.9550.5055.050.00-5765.64%
AYX240119P001100002021-11-10 6:50AM EST110.0047.0649.6553.000.00--20.00%
AYX240119P001150002021-12-15 11:06AM EST115.0057.2059.5063.350.00-1362.57%