Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.245,48 +245,93 (+1,17%)
Alteryx, Inc. (AYX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230217C00022500 | 2022-08-05 12:16PM EST | 22.50 | 40.76 | 43.00 | 46.90 | 0.00 | - | - | 17 | 812.50% |
| AYX230217C00025000 | 2022-08-05 12:16PM EST | 25.00 | 38.45 | 40.90 | 44.40 | 0.00 | - | - | 17 | 738.77% |
| AYX230217C00040000 | 2022-08-10 8:30AM EST | 40.00 | 27.77 | 28.40 | 29.50 | +3.62 | +14.99% | 2 | 2 | 460.06% |
| AYX230217C00045000 | 2022-08-08 8:30AM EST | 45.00 | 21.84 | 23.60 | 25.50 | 0.00 | - | - | 1 | 399.46% |
| AYX230217C00050000 | 2022-08-09 10:08AM EST | 50.00 | 18.05 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 367.38% |
| AYX230217C00055000 | 2022-08-10 10:21AM EST | 55.00 | 18.57 | 17.00 | 18.50 | +4.05 | +27.89% | - | 2 | 333.13% |
| AYX230217C00060000 | 2022-08-11 1:30PM EST | 60.00 | 15.00 | 14.00 | 15.60 | +3.00 | +25.00% | 1 | 7 | 308.11% |
| AYX230217C00065000 | 2022-08-10 10:37AM EST | 65.00 | 12.65 | 11.70 | 12.90 | +2.81 | +28.56% | 1 | 6 | 289.45% |
| AYX230217C00070000 | 2022-08-10 8:37AM EST | 70.00 | 9.90 | 8.90 | 10.50 | +3.12 | +46.02% | 1 | 13 | 266.06% |
| AYX230217C00075000 | 2022-08-10 1:33PM EST | 75.00 | 8.70 | 6.90 | 8.70 | +6.20 | +248.00% | 2 | 14 | 252.39% |
| AYX230217C00080000 | 2022-08-03 8:56AM EST | 80.00 | 4.58 | 5.30 | 7.10 | 0.00 | - | 5 | 10 | 240.72% |
| AYX230217C00085000 | 2022-08-10 12:47PM EST | 85.00 | 5.50 | 4.70 | 5.50 | +5.50 | - | - | 5 | 235.50% |
| AYX230217C00090000 | 2022-08-11 8:58AM EST | 90.00 | 3.90 | 3.50 | 4.00 | +3.90 | - | 1 | 1 | 221.27% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX230217P00025000 | 2022-07-07 1:16PM EST | 25.00 | 0.97 | 0.25 | 2.35 | 0.00 | - | - | 3 | 276.76% |
| AYX230217P00030000 | 2022-07-29 10:49AM EST | 30.00 | 2.20 | 0.25 | 0.95 | 0.00 | - | - | 2 | 181.84% |
| AYX230217P00035000 | 2022-08-03 8:57AM EST | 35.00 | 1.75 | 0.75 | 1.20 | 0.00 | - | - | 5 | 164.06% |
| AYX230217P00040000 | 2022-08-03 9:19AM EST | 40.00 | 2.49 | 1.00 | 1.90 | 0.00 | - | - | 1 | 145.26% |
| AYX230217P00045000 | 2022-07-06 8:34AM EST | 45.00 | 6.65 | 3.60 | 4.30 | 0.00 | - | - | 4 | 174.22% |
| AYX230217P00050000 | 2022-08-01 9:36AM EST | 50.00 | 9.01 | 3.40 | 3.90 | 0.00 | - | - | 27 | 122.80% |
| AYX230217P00060000 | 2022-08-10 2:35PM EST | 60.00 | 6.80 | 6.70 | 7.80 | -2.70 | -28.42% | 5 | 6 | 90.48% |
| AYX230217P00065000 | 2022-07-15 9:00AM EST | 65.00 | 19.77 | 9.10 | 10.00 | 0.00 | - | - | 2 | 56.74% |
| AYX230217P00080000 | 2022-08-10 9:39AM EST | 80.00 | 18.05 | 17.50 | 19.40 | +18.05 | - | - | 5 | 0.00% |
