AZPN - Aspen Technology, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN230616C001100002023-05-25 9:30AM EDT110.0056.0052.0056.400.00--085.74%
AZPN230616C001150002023-05-25 9:30AM EDT115.0051.0047.2051.800.00--090.72%
AZPN230616C001500002023-05-19 3:04PM EDT150.0021.5914.7017.700.00-101063.24%
AZPN230616C001600002023-04-27 9:31AM EDT160.0025.307.008.700.00--144.14%
AZPN230616C001700002023-05-24 11:27AM EDT170.004.401.304.300.00-101645.34%
AZPN230616C001750002023-05-22 2:21PM EDT175.004.400.304.200.00-375455.82%
AZPN230616C001800002023-05-16 1:34PM EDT180.003.400.653.900.00-62163.42%
AZPN230616C001850002023-05-12 10:42AM EDT185.001.800.001.700.00-101452.32%
AZPN230616C001900002023-05-26 10:16AM EDT190.001.200.002.35+0.40+50.00%1553.25%
AZPN230616C001950002023-05-11 12:24PM EDT195.001.000.201.600.00-21055.64%
AZPN230616C002000002023-05-10 9:35AM EDT200.000.600.004.800.00-1180.88%
AZPN230616C002100002023-05-05 9:30AM EDT210.000.930.004.800.00-1593.43%
AZPN230616C002200002023-05-24 12:33PM EDT220.000.050.004.100.00-24100.44%
AZPN230616C002300002023-04-20 11:54AM EDT230.0015.650.004.600.00--1114.21%
AZPN230616C002500002023-04-21 12:09PM EDT250.006.500.004.600.00-410410133.18%
AZPN230616C002600002023-05-01 12:29PM EDT260.003.540.004.800.00--1143.26%
AZPN230616C002700002023-04-28 2:55PM EDT270.000.250.004.600.00-11149.95%
AZPN230616C002800002023-04-28 2:55PM EDT280.000.450.004.200.00-54154.44%
AZPN230616C003000002023-04-28 2:54PM EDT300.000.250.004.300.00-22169.48%
AZPN230616C003300002023-04-21 2:56PM EDT330.000.450.004.800.00-22192.90%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN230616P001450002023-05-24 11:09AM EDT145.000.850.003.700.00--457.06%
AZPN230616P001500002023-05-12 1:06PM EDT150.002.200.002.500.00--252.66%
AZPN230616P001550002023-05-19 1:44PM EDT155.002.000.403.700.00-1150.59%
AZPN230616P001600002023-05-25 12:45PM EDT160.003.202.354.000.00-22139.22%
AZPN230616P001650002023-05-24 11:29AM EDT165.005.204.106.400.00-31339.33%
AZPN230616P001700002023-05-19 3:35PM EDT170.006.407.6010.600.00-11047.44%
AZPN230616P001750002023-04-28 12:41PM EDT175.007.2010.9014.300.00-5549.06%
AZPN230616P001800002023-04-28 12:40PM EDT180.009.6016.1018.000.00-1147.39%
AZPN230616P001850002023-04-27 3:51PM EDT185.0015.6020.4023.200.00--057.35%
AZPN230616P001950002023-05-17 12:03PM EDT195.0027.3728.5032.400.00-5562.67%
AZPN230616P002000002023-05-05 1:37PM EDT200.0030.5533.5037.900.00-5075.22%
AZPN230616P002200002023-04-27 10:48AM EDT220.0045.7053.5057.400.00-1091.11%
AZPN230616P002600002023-04-27 9:31AM EDT260.0079.0093.5097.400.00--0126.81%