Marchés français ouverture 55 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 709,24 +536,09 (+1,37 %) EUR/USD
1,0707 -0,0009 (-0,09 %) HANG SENG
18 083,20 +10,30 (+0,06 %) Bitcoin EUR
57 496,64 +539,85 (+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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719C00022500 | 2024-03-05 2:44PM EDT | 22.50 | 10.43 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 482.32% |
| APPN240719C00025000 | 2024-06-21 10:43AM EDT | 25.00 | 3.40 | 4.20 | 5.00 | 0.00 | - | 1 | 5 | 72.85% |
| APPN240719C00027500 | 2024-06-24 10:37AM EDT | 27.50 | 2.00 | 2.35 | 2.55 | 0.00 | - | 4 | 18 | 55.27% |
| APPN240719C00030000 | 2024-06-25 2:22PM EDT | 30.00 | 1.00 | 1.10 | 1.20 | 0.00 | - | 18 | 1,047 | 53.22% |
| APPN240719C00032500 | 2024-06-25 3:13PM EDT | 32.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 16 | 681 | 54.54% |
| APPN240719C00035000 | 2024-06-25 3:13PM EDT | 35.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 27 | 396 | 55.86% |
| APPN240719C00037500 | 2024-06-12 1:44PM EDT | 37.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 21 | 308 | 57.03% |
| APPN240719C00040000 | 2024-06-24 10:56AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 671 | 57.03% |
| APPN240719C00042500 | 2024-05-20 11:56AM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 4 | 108.40% |
| APPN240719C00045000 | 2024-06-24 3:33PM EDT | 45.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 9 | 141 | 104.30% |
| APPN240719C00050000 | 2024-05-16 12:29PM EDT | 50.00 | 0.12 | 0.00 | 4.00 | 0.00 | - | 2 | 49 | 225.88% |
| APPN240719C00055000 | 2024-06-25 2:02PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 102.34% |
| APPN240719C00060000 | 2024-04-10 10:22AM EDT | 60.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 282.72% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719P00020000 | 2024-06-17 9:30AM EDT | 20.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 25 | 2 | 142.19% |
| APPN240719P00022500 | 2024-06-21 11:24AM EDT | 22.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 32 | 45 | 58.98% |
| APPN240719P00025000 | 2024-06-25 12:16PM EDT | 25.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 4 | 742 | 52.64% |
| APPN240719P00027500 | 2024-06-25 11:10AM EDT | 27.50 | 1.15 | 0.75 | 1.00 | 0.00 | - | 1 | 733 | 52.10% |
| APPN240719P00030000 | 2024-06-21 1:31PM EDT | 30.00 | 3.05 | 2.00 | 2.20 | 0.00 | - | 6 | 119 | 51.17% |
| APPN240719P00032500 | 2024-05-24 1:44PM EDT | 32.50 | 2.75 | 2.65 | 5.40 | 0.00 | - | 2 | 7 | 55.23% |
| APPN240719P00035000 | 2024-06-21 11:10AM EDT | 35.00 | 7.35 | 4.90 | 6.50 | 0.00 | - | 1 | 102 | 73.05% |
| APPN240719P00037500 | 2024-06-14 11:03AM EDT | 37.50 | 9.50 | 6.30 | 11.00 | 0.00 | - | 33 | 0 | 64.45% |
| APPN240719P00040000 | 2024-06-18 10:28AM EDT | 40.00 | 13.50 | 8.80 | 13.50 | 0.00 | - | 2 | 3 | 76.56% |
| APPN240719P00045000 | 2024-02-20 2:09PM EDT | 45.00 | 10.40 | 6.30 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| APPN240719P00050000 | 2024-03-01 3:15PM EDT | 50.00 | 14.62 | 11.00 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
