Marchés français ouverture 30 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0704 -0,0011 (-0,11 %) HANG SENG
18 114,56 +41,66 (+0,23 %) Bitcoin EUR
57 581,47 +541,13 (+0,95 %)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220C00017500 | 2024-05-28 10:18AM EDT | 17.50 | 14.00 | 12.00 | 14.90 | 0.00 | - | 2 | 0 | 97.17% |
| APPN241220C00020000 | 2024-06-14 2:41PM EDT | 20.00 | 9.57 | 9.90 | 11.40 | 0.00 | - | 1 | 3 | 73.39% |
| APPN241220C00022500 | 2024-06-10 10:24AM EDT | 22.50 | 7.40 | 8.30 | 8.90 | 0.00 | - | 1 | 6 | 65.77% |
| APPN241220C00025000 | 2024-06-25 12:27PM EDT | 25.00 | 6.25 | 6.60 | 7.10 | 0.00 | - | 2 | 43 | 61.47% |
| APPN241220C00027500 | 2024-06-14 2:19PM EDT | 27.50 | 4.80 | 5.30 | 5.60 | 0.00 | - | 7 | 15 | 59.74% |
| APPN241220C00030000 | 2024-06-18 10:55AM EDT | 30.00 | 3.00 | 3.90 | 5.50 | 0.00 | - | 2 | 90 | 63.67% |
| APPN241220C00032500 | 2024-06-14 2:18PM EDT | 32.50 | 3.00 | 3.10 | 5.00 | 0.00 | - | 7 | 16 | 66.41% |
| APPN241220C00035000 | 2024-06-25 10:24AM EDT | 35.00 | 2.40 | 2.45 | 2.60 | 0.00 | - | 1 | 223 | 56.18% |
| APPN241220C00040000 | 2024-06-25 3:54PM EDT | 40.00 | 1.45 | 1.35 | 1.65 | 0.00 | - | 12 | 314 | 55.71% |
| APPN241220C00045000 | 2024-06-25 9:35AM EDT | 45.00 | 0.75 | 0.75 | 1.00 | 0.00 | - | 1 | 70 | 55.27% |
| APPN241220C00050000 | 2024-06-25 2:02PM EDT | 50.00 | 0.44 | 0.50 | 0.65 | 0.00 | - | 1 | 136 | 56.74% |
| APPN241220C00055000 | 2024-06-25 12:12PM EDT | 55.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 260 | 54.98% |
| APPN241220C00060000 | 2024-06-07 2:11PM EDT | 60.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 59.47% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220P00017500 | 2024-05-07 12:21PM EDT | 17.50 | 0.40 | 0.45 | 0.65 | 0.00 | - | 1 | 10 | 61.13% |
| APPN241220P00020000 | 2024-05-09 2:46PM EDT | 20.00 | 0.65 | 0.95 | 1.25 | 0.00 | - | 2 | 34 | 61.67% |
| APPN241220P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 1.18 | 1.50 | 1.75 | 0.00 | - | 2 | 16 | 57.50% |
| APPN241220P00025000 | 2024-06-12 9:54AM EDT | 25.00 | 1.84 | 2.05 | 2.45 | 0.00 | - | 25 | 49 | 52.61% |
| APPN241220P00027500 | 2024-06-10 9:59AM EDT | 27.50 | 4.10 | 3.10 | 3.90 | 0.00 | - | 4 | 7 | 53.76% |
| APPN241220P00030000 | 2024-06-20 10:36AM EDT | 30.00 | 5.70 | 4.30 | 5.70 | 0.00 | - | 1 | 52 | 54.83% |
| APPN241220P00032500 | 2024-05-30 12:36PM EDT | 32.50 | 6.49 | 5.90 | 6.50 | 0.00 | - | 7 | 7 | 53.27% |
| APPN241220P00035000 | 2024-06-12 9:54AM EDT | 35.00 | 6.66 | 7.60 | 8.10 | 0.00 | - | 25 | 286 | 50.54% |
| APPN241220P00040000 | 2024-06-18 11:56AM EDT | 40.00 | 13.39 | 11.60 | 12.10 | 0.00 | - | 4 | 48 | 49.27% |
| APPN241220P00045000 | 2024-05-31 1:26PM EDT | 45.00 | 16.80 | 14.80 | 16.80 | 0.00 | - | 4 | 24 | 53.66% |
| APPN241220P00050000 | 2024-04-23 12:20PM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| APPN241220P00055000 | 2024-04-09 10:52AM EDT | 55.00 | 15.96 | 21.10 | 25.10 | 0.00 | - | - | 1 | 0.00% |
