Mercado fechado

Alteryx, Inc. (AYX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
111,90+5,36 (+5,03%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de outubro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AYX201016C000600002020-09-04 12:45PM EDT60.0050.1049.7053.650.00-33204.69%
AYX201016C000650002020-09-09 9:32AM EDT65.0047.1044.6548.600.00--1181.49%
AYX201016C000700002020-09-10 9:51AM EDT70.0041.2039.6543.950.00-37170.36%
AYX201016C000800002020-09-16 2:50PM EDT80.0030.0529.8032.450.00-2893.12%
AYX201016C000850002020-09-14 12:21PM EDT85.0022.6525.0528.550.00-224106.49%
AYX201016C000900002020-09-25 10:15AM EDT90.0019.0020.9022.55+2.46+14.87%23768.60%
AYX201016C000950002020-09-25 12:27PM EDT95.0015.0916.9518.10+1.89+14.32%56254.64%
AYX201016C001000002020-09-25 3:08PM EDT100.0013.1013.2013.85+3.30+33.67%3210657.76%
AYX201016C001050002020-09-25 3:09PM EDT105.009.809.7010.20+2.65+37.06%15135757.98%
AYX201016C001100002020-09-25 3:50PM EDT110.006.856.607.15+2.30+50.55%2541,23856.76%
AYX201016C001150002020-09-25 3:59PM EDT115.004.704.504.80+1.65+54.10%1641,15557.37%
AYX201016C001200002020-09-25 3:59PM EDT120.002.952.822.95+1.09+58.60%3081,74956.37%
AYX201016C001250002020-09-25 3:59PM EDT125.001.771.671.86+0.57+47.50%943,40056.59%
AYX201016C001300002020-09-25 3:44PM EDT130.001.050.831.05+0.25+31.25%12383355.08%
AYX201016C001350002020-09-25 3:39PM EDT135.000.620.410.62+0.05+8.77%1256255.13%
AYX201016C001400002020-09-25 3:44PM EDT140.000.390.330.40+0.09+30.00%1848758.50%
AYX201016C001450002020-09-25 2:20PM EDT145.000.240.190.28+0.08+50.00%616160.35%
AYX201016C001500002020-09-25 12:33PM EDT150.000.140.100.20-0.01-6.67%129361.91%
AYX201016C001550002020-09-25 3:50PM EDT155.000.100.050.22-0.08-44.44%411166.50%
AYX201016C001600002020-09-17 12:42PM EDT160.000.110.000.370.00-117275.29%
AYX201016C001650002020-09-09 9:39AM EDT165.000.870.000.520.00-236984.96%
AYX201016C001700002020-09-15 9:34AM EDT170.000.100.010.510.00-18990.23%
AYX201016C001750002020-09-25 1:27PM EDT175.000.150.000.27-0.15-50.00%13386.52%
AYX201016C001800002020-09-16 12:52PM EDT180.000.100.000.100.00-889380.47%
AYX201016C001850002020-09-25 1:41PM EDT185.000.040.000.08-0.01-20.00%216282.42%
Opções de vendapara16 de outubro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AYX201016P000550002020-09-24 11:39AM EDT55.000.150.000.36+0.15--14145.70%
AYX201016P000600002020-09-11 1:43PM EDT60.000.180.000.510.00-1020136.91%
AYX201016P000650002020-09-18 11:14AM EDT65.000.210.000.720.00-112128.71%
AYX201016P000700002020-09-21 10:58AM EDT70.000.200.000.750.00-59114.16%
AYX201016P000750002020-09-24 12:56PM EDT75.000.150.000.750.00-44299.71%
AYX201016P000800002020-09-25 1:10PM EDT80.000.160.000.32-0.09-36.00%110173.73%
AYX201016P000850002020-09-25 12:55PM EDT85.000.270.150.35-0.23-46.00%3529867.29%
AYX201016P000900002020-09-25 3:14PM EDT90.000.450.350.45-0.65-59.09%3226761.13%
AYX201016P000950002020-09-25 3:48PM EDT95.000.900.811.11-1.09-54.77%6755761.82%
AYX201016P001000002020-09-25 3:37PM EDT100.001.841.661.89-1.51-45.07%1261,39459.91%
AYX201016P001050002020-09-25 3:59PM EDT105.003.153.003.20-2.25-41.67%15668958.55%
AYX201016P001100002020-09-25 3:53PM EDT110.005.105.005.65-2.90-36.25%901,30460.18%
AYX201016P001150002020-09-25 3:50PM EDT115.007.857.658.15-4.08-34.20%2846858.84%
AYX201016P001200002020-09-25 12:29PM EDT120.0013.3010.8511.80-2.25-14.47%825159.99%
AYX201016P001250002020-09-25 3:50PM EDT125.0015.0514.6015.10-1.90-11.21%122,72356.40%
AYX201016P001300002020-09-25 11:38AM EDT130.0021.8318.8019.55-0.67-2.98%19657.40%
AYX201016P001350002020-09-25 3:36PM EDT135.0024.1522.0525.80-3.97-14.12%35762.06%
AYX201016P001400002020-09-25 2:47PM EDT140.0029.1827.2530.25-4.22-12.63%12466.46%
AYX201016P001450002020-09-21 9:47AM EDT145.0038.9033.1034.800.00-11178.81%
AYX201016P001500002020-09-17 10:14AM EDT150.0043.6537.3039.800.00-13575.10%
AYX201016P001550002020-09-18 9:50AM EDT155.0047.1241.5545.200.00-1374.51%
AYX201016P001600002020-09-18 10:26AM EDT160.0051.5546.6549.900.00-14074.71%
AYX201016P001650002020-09-21 11:57AM EDT165.0055.1051.7555.150.00-2689.36%
AYX201016P001700002020-09-23 3:14PM EDT170.0062.5056.9060.050.00-31495.95%
AYX201016P001750002020-09-18 3:17PM EDT175.0068.5361.4565.000.00-7785.74%
AYX201016P001800002020-09-21 12:13AM EDT180.0072.9466.7070.150.00--15103.71%