AYX - Alteryx, Inc.

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de fevereiro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AYX200221C000600002020-01-16 1:28PM EST60.0066.6596.20100.400.00-110397.27%
AYX200221C000650002020-01-17 10:21AM EST65.0062.0587.3091.800.00-230.00%
AYX200221C000700002020-02-03 3:21PM EST70.0069.5086.4090.400.00-530354.10%
AYX200221C000750002020-02-03 3:11PM EST75.0064.5580.9085.100.00-32550.00%
AYX200221C000800002020-02-04 12:58PM EST80.0077.0076.5080.40+12.00+18.46%120307.23%
AYX200221C000850002020-02-12 12:23PM EST85.0058.5271.4075.400.00-1322277.15%
AYX200221C000900002020-02-03 10:48AM EST90.0048.7666.1070.400.00-1553235.94%
AYX200221C000950002020-02-14 9:33AM EST95.0062.0061.2065.40+13.30+27.31%2441221.88%
AYX200221C001000002020-02-14 11:23AM EST100.0054.4057.0058.80+9.90+22.25%39348242.48%
AYX200221C001050002020-02-14 10:36AM EST105.0049.8051.0055.40+9.00+22.06%2397171.68%
AYX200221C001100002020-02-14 3:57PM EST110.0048.2047.4048.40+11.90+32.78%24274173.73%
AYX200221C001150002020-02-14 3:21PM EST115.0040.9841.3045.40+9.18+28.87%6501151.76%
AYX200221C001200002020-02-14 3:46PM EST120.0037.1537.3038.70+11.67+45.80%7185250.00%
AYX200221C001250002020-02-14 3:57PM EST125.0033.3032.3033.40+10.30+44.78%62574120.61%
AYX200221C001300002020-02-14 3:31PM EST130.0026.9027.2028.70+9.35+53.28%69706117.77%
AYX200221C001350002020-02-14 3:56PM EST135.0023.4422.6023.70+9.24+65.07%6168672.07%
AYX200221C001400002020-02-14 3:59PM EST140.0018.1017.6018.70+8.60+90.53%47376557.91%
AYX200221C001450002020-02-14 3:59PM EST145.0013.2613.0013.80+6.46+95.00%8181,21854.59%
AYX200221C001500002020-02-14 3:59PM EST150.008.908.509.30+4.15+87.37%8561,11657.37%
AYX200221C001550002020-02-14 3:55PM EST155.005.205.005.50+2.03+64.04%1,9741,96752.20%
AYX200221C001600002020-02-14 3:59PM EST160.002.532.452.65+0.63+33.16%1,42186647.97%
AYX200221C001650002020-02-14 3:59PM EST165.001.091.051.10-0.06-5.22%1,18056847.17%
AYX200221C001700002020-02-14 3:59PM EST170.000.470.350.60-0.25-34.72%43217053.17%
AYX200221C001750002020-02-14 3:58PM EST175.000.200.100.25-0.17-45.95%7925050.98%
AYX200221C001800002020-02-14 3:59PM EST180.000.100.000.10-0.15-60.00%7515550.78%
AYX200221C001850002020-02-14 10:54AM EST185.000.100.050.15-0.05-33.33%464066.02%
AYX200221C001900002020-02-14 10:34AM EST190.000.100.000.15-0.07-41.18%503372.27%
AYX200221C001950002020-02-14 10:09AM EST195.000.220.500.20+0.14+175.00%1111103.22%
AYX200221C002000002020-02-13 3:39PM EST200.000.070.000.050.00-238178.13%
AYX200221C002100002020-02-13 2:40PM EST210.000.060.000.050.00-11692.19%
Opções de vendapara21 de fevereiro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AYX200221P000500002019-11-04 3:06PM EST50.000.400.000.000.00-111550.00%
AYX200221P000550002020-02-13 11:00AM EST55.000.020.000.050.00-279320.31%
AYX200221P000600002020-02-04 9:47AM EST60.000.050.000.050.00-159295.31%
AYX200221P000650002020-01-22 9:36AM EST65.000.090.000.050.00-2290271.88%
AYX200221P000700002020-02-11 2:20PM EST70.000.030.050.050.00-1108268.75%
AYX200221P000750002020-02-11 11:16AM EST75.000.040.000.050.00-20295229.69%
AYX200221P000800002020-02-12 9:47AM EST80.000.130.000.050.00-15227210.94%
AYX200221P000850002020-02-14 3:40PM EST85.000.010.000.05-0.04-80.00%4639193.75%
AYX200221P000900002020-02-14 3:40PM EST90.000.040.000.05-0.03-42.86%16504176.56%
AYX200221P000950002020-02-14 11:37AM EST95.000.030.000.05-0.08-72.73%15637160.94%
AYX200221P001000002020-02-14 11:39AM EST100.000.040.000.05-0.11-73.33%68752146.88%
AYX200221P001050002020-02-14 3:53PM EST105.000.010.000.05-0.17-94.44%82521132.03%
AYX200221P001100002020-02-14 2:56PM EST110.000.050.000.05-0.25-83.33%128893117.97%
AYX200221P001150002020-02-14 3:26PM EST115.000.070.050.10-0.38-84.44%901,139119.53%
AYX200221P001200002020-02-14 3:59PM EST120.000.090.050.10-0.76-89.41%384985105.08%
AYX200221P001250002020-02-14 3:34PM EST125.000.070.050.10-1.25-94.70%28478091.41%
AYX200221P001300002020-02-14 3:53PM EST130.000.100.050.15-2.19-95.63%4941,84781.25%
AYX200221P001350002020-02-14 3:02PM EST135.000.150.100.15-3.30-95.65%23788669.92%
AYX200221P001400002020-02-14 3:34PM EST140.000.200.100.25-4.90-96.08%37459259.57%
AYX200221P001450002020-02-14 3:59PM EST145.000.400.350.50-6.99-94.59%53466755.42%
AYX200221P001500002020-02-14 3:57PM EST150.000.900.851.10-9.40-91.26%3186851.03%
AYX200221P001550002020-02-14 3:59PM EST155.002.242.052.40-10.31-82.15%2143850.76%
AYX200221P001600002020-02-14 3:54PM EST160.004.504.304.80-12.60-73.68%233050.05%
AYX200221P001650002020-02-14 10:33AM EST165.0010.407.908.90-10.60-50.48%2752.44%
AYX200221P001700002020-02-14 3:52PM EST170.0012.6511.9013.00-12.49-49.68%1462.55%
AYX200221P001750002020-02-14 11:04AM EST175.0017.8918.7022.90-11.82-39.78%--130.22%
AYX200221P001850002020-02-14 11:56AM EST185.0029.6024.9029.00-16.32-35.54%11129.69%
AYX200221P002100002019-09-15 11:11PM EST210.0094.0093.1097.700.00--0804.13%